11,350€
-4,22%
Echtzeit-Aktienkurs Guess
Bid:
Ask:
Aktienkurse zur Guess Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -3,80% | 146,00 |
| 20.02.2025 | 12,00 | 12,05 | 11,75 | 11,85 | -0,42% | - |
| 19.02.2025 | 11,90 | 11,90 | 11,70 | 11,90 | 0,85% | 1.256,00 |
| 18.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | 50,00 |
| 17.02.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 1,69% | 92,00 |
| 14.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,43% | 51,00 |
| 13.02.2025 | 11,60 | 11,85 | 11,60 | 11,75 | 3,07% | - |
| 12.02.2025 | 11,60 | 11,60 | 11,40 | 11,40 | -4,20% | 230,00 |
| 11.02.2025 | 11,80 | 11,90 | 11,70 | 11,90 | 0,00% | 281,00 |
| 10.02.2025 | 12,10 | 12,10 | 11,90 | 11,90 | 0,85% | 41,00 |
| 07.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 130,00 |
| 06.02.2025 | 11,80 | 12,00 | 11,80 | 11,90 | 0,00% | 120,00 |
| 05.02.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -2,46% | 515,00 |
| 04.02.2025 | 12,00 | 12,20 | 11,80 | 12,20 | 0,00% | 314,00 |
| 03.02.2025 | 12,60 | 12,60 | 12,20 | 12,20 | -5,43% | 256,00 |
| 31.01.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 0,39% | 210,00 |
| 30.01.2025 | 12,75 | 12,95 | 12,65 | 12,85 | 1,98% | - |
| 29.01.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 1,61% | 203,00 |
| 28.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | 50,00 |
| 27.01.2025 | 12,70 | 12,70 | 12,20 | 12,60 | -1,18% | 2.908,00 |
| 24.01.2025 | 12,90 | 13,00 | 12,65 | 12,75 | -1,16% | - |
| 23.01.2025 | 12,70 | 12,90 | 12,50 | 12,90 | 1,98% | 2.223,00 |
| 22.01.2025 | 12,60 | 12,70 | 12,35 | 12,65 | 1,20% | - |
| 21.01.2025 | 12,20 | 12,50 | 12,20 | 12,50 | 2,46% | 2.991,00 |
| 20.01.2025 | 12,30 | 12,30 | 12,20 | 12,20 | -2,40% | 102,00 |
| 17.01.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 1,63% | 429,00 |
| 16.01.2025 | 13,20 | 13,20 | 12,30 | 12,30 | -5,38% | 1.194,00 |
| 15.01.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | 77,00 |
| 14.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 15,00 |
| 13.01.2025 | 13,40 | 13,40 | 12,80 | 12,80 | -3,40% | 450,00 |
| 10.01.2025 | 13,15 | 13,45 | 12,95 | 13,25 | 0,38% | - |
| 09.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | 584,00 |
| 08.01.2025 | 12,90 | 13,00 | 12,90 | 13,00 | -5,80% | 70,00 |
| 07.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | 93,00 |
| 06.01.2025 | 13,60 | 13,80 | 13,60 | 13,60 | 1,49% | 437,00 |
| 03.01.2025 | 13,60 | 13,60 | 13,40 | 13,40 | -0,74% | 187,00 |
| 02.01.2025 | 13,70 | 13,70 | 13,50 | 13,50 | 3,05% | 30,00 |
| 30.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | 307,00 |
| 27.12.2024 | 13,40 | 13,40 | 13,20 | 13,20 | -2,94% | 513,00 |
| 23.12.2024 | 14,00 | 14,00 | 13,60 | 13,60 | -2,51% | 239,00 |
| 20.12.2024 | 13,65 | 14,15 | 13,35 | 13,95 | 4,89% | - |
| 19.12.2024 | 13,70 | 13,70 | 13,30 | 13,30 | -3,62% | 23,00 |
| 18.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 501,00 |
| 17.12.2024 | 14,40 | 14,40 | 13,80 | 13,80 | -4,17% | 2.807,00 |
| 16.12.2024 | 14,50 | 14,60 | 14,40 | 14,40 | 0,70% | 143,00 |
| 13.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | 250,00 |
| 12.12.2024 | 15,00 | 15,00 | 14,90 | 14,90 | 2,05% | 1.244,00 |
| 11.12.2024 | 14,70 | 14,80 | 14,60 | 14,60 | 0,00% | 320,00 |
| 10.12.2024 | 15,20 | 15,20 | 14,60 | 14,60 | -3,31% | 967,00 |
| 09.12.2024 | 15,90 | 15,90 | 15,10 | 15,10 | -3,21% | 202,00 |
| 06.12.2024 | 15,60 | 15,70 | 15,60 | 15,60 | 0,00% | 245,00 |
| 05.12.2024 | 16,30 | 16,30 | 15,50 | 15,60 | -4,00% | 1.200,00 |
| 04.12.2024 | 16,45 | 16,60 | 16,05 | 16,25 | 0,31% | - |
| 03.12.2024 | 16,10 | 16,20 | 16,10 | 16,20 | 3,18% | 820,00 |
| 02.12.2024 | 15,70 | 15,80 | 15,70 | 15,70 | 0,64% | 279,00 |
| 29.11.2024 | 15,60 | 15,95 | 15,55 | 15,60 | -1,27% | - |
| 28.11.2024 | 15,70 | 15,80 | 15,70 | 15,80 | 2,60% | 440,00 |
| 27.11.2024 | 14,60 | 15,40 | 14,50 | 15,40 | -7,23% | 807,00 |
| 26.11.2024 | 17,10 | 17,10 | 16,60 | 16,60 | 0,00% | 421,00 |
| 25.11.2024 | 16,50 | 16,60 | 16,50 | 16,60 | 3,11% | 1.366,00 |
| 22.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 3,87% | 15,00 |
| 21.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,32% | 10,00 |
| 20.11.2024 | 15,65 | 15,90 | 15,25 | 15,45 | -0,64% | - |
| 19.11.2024 | 15,55 | 15,75 | 15,25 | 15,55 | -0,96% | - |
| 18.11.2024 | 15,80 | 16,00 | 15,70 | 15,70 | -0,63% | 240,00 |
| 15.11.2024 | 16,10 | 16,20 | 15,80 | 15,80 | -1,56% | 206,00 |
| 14.11.2024 | 16,35 | 16,50 | 16,05 | 16,05 | -2,73% | - |
| 13.11.2024 | 16,40 | 16,50 | 16,40 | 16,50 | 1,23% | 143,00 |
| 12.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | 209,00 |
| 11.11.2024 | 16,20 | 16,50 | 16,20 | 16,50 | 2,48% | 187,00 |
| 08.11.2024 | 16,20 | 16,50 | 16,00 | 16,10 | 0,00% | 402,00 |
| 07.11.2024 | 16,30 | 16,50 | 16,10 | 16,10 | -0,62% | 1.225,00 |
| 06.11.2024 | 16,40 | 16,40 | 15,80 | 16,20 | 4,52% | 150,00 |
| 05.11.2024 | 15,70 | 15,70 | 15,50 | 15,50 | -1,90% | 674,00 |
| 04.11.2024 | 15,70 | 15,80 | 15,40 | 15,80 | 0,64% | 111,00 |
| 01.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 140,00 |
| 31.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | 1.250,00 |
| 30.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | 15,00 |
| 29.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,50% | 355,00 |
| 28.10.2024 | 16,25 | 16,75 | 16,15 | 16,65 | 2,78% | - |
| 25.10.2024 | 16,70 | 16,70 | 16,20 | 16,20 | -1,52% | 1.078,00 |
| 24.10.2024 | 16,45 | 16,75 | 16,35 | 16,45 | -0,60% | - |
| 23.10.2024 | 17,00 | 17,15 | 16,55 | 16,55 | -4,34% | - |
| 22.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | 27,00 |
| 21.10.2024 | 17,70 | 17,70 | 17,60 | 17,60 | 0,28% | 230,00 |
| 18.10.2024 | 18,25 | 18,35 | 17,45 | 17,55 | -4,36% | - |
| 17.10.2024 | 18,10 | 18,35 | 18,05 | 18,35 | 0,82% | - |
| 16.10.2024 | 17,50 | 18,20 | 17,50 | 18,20 | 1,11% | 116,00 |
| 15.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 3,00 |
| 14.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | 100,00 |
| 11.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,86% | 23,00 |
| 10.10.2024 | 17,75 | 17,75 | 17,25 | 17,45 | -1,13% | - |
| 09.10.2024 | 17,45 | 17,85 | 17,35 | 17,65 | 0,86% | - |
| 08.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -3,85% | 57,00 |
| 07.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,83% | 2,00 |
| 04.10.2024 | 17,45 | 18,15 | 17,25 | 18,05 | 4,03% | - |
| 03.10.2024 | 17,30 | 17,45 | 17,05 | 17,35 | -2,53% | - |
| 02.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | 250,00 |
| 01.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | 2,00 |
| 30.09.2024 | 18,00 | 18,15 | 17,85 | 18,15 | 0,83% | - |