14,290€
1,93%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 14,01 | 14,17 | 13,93 | 14,02 | 0,00% | - |
| 15.10.2025 | 13,66 | 14,10 | 13,66 | 14,02 | 3,24% | 11.843,00 |
| 14.10.2025 | 13,60 | 13,72 | 13,52 | 13,58 | -0,88% | 14.171,00 |
| 13.10.2025 | 13,70 | 13,70 | 13,54 | 13,70 | 0,15% | 5.974,00 |
| 10.10.2025 | 13,98 | 13,98 | 13,54 | 13,68 | -2,56% | 19.714,00 |
| 09.10.2025 | 13,88 | 14,18 | 13,84 | 14,04 | 1,01% | 10.478,00 |
| 08.10.2025 | 13,56 | 13,96 | 13,50 | 13,90 | 2,51% | 11.561,00 |
| 07.10.2025 | 13,84 | 13,88 | 13,56 | 13,56 | -2,16% | 12.755,00 |
| 06.10.2025 | 13,94 | 14,00 | 13,54 | 13,86 | -0,72% | 13.206,00 |
| 03.10.2025 | 13,48 | 14,06 | 13,48 | 13,96 | 3,87% | 17.462,00 |
| 02.10.2025 | 13,60 | 13,80 | 13,40 | 13,44 | -1,18% | 18.037,00 |
| 01.10.2025 | 13,14 | 13,76 | 13,14 | 13,60 | 3,19% | 14.176,00 |
| 30.09.2025 | 13,58 | 13,64 | 13,08 | 13,18 | -3,09% | 13.479,00 |
| 29.09.2025 | 13,22 | 13,64 | 13,20 | 13,60 | 3,66% | 32.302,00 |
| 26.09.2025 | 13,00 | 13,40 | 12,96 | 13,12 | 2,02% | 206.956,00 |
| 25.09.2025 | 14,04 | 14,10 | 12,72 | 12,86 | -8,40% | 304.916,00 |
| 24.09.2025 | 14,56 | 14,56 | 14,04 | 14,04 | -3,57% | 20.407,00 |
| 23.09.2025 | 14,72 | 14,74 | 14,50 | 14,56 | -0,68% | 14.663,00 |
| 22.09.2025 | 14,20 | 14,74 | 14,02 | 14,66 | 3,97% | 35.209,00 |
| 19.09.2025 | 13,88 | 14,24 | 13,86 | 14,10 | 1,44% | 31.454,00 |
| 18.09.2025 | 14,26 | 14,40 | 13,88 | 13,90 | -2,25% | 60.346,00 |
| 17.09.2025 | 15,00 | 15,12 | 13,92 | 14,22 | -4,56% | 117.517,00 |
| 16.09.2025 | 16,44 | 16,44 | 14,80 | 14,90 | -22,96% | 189.724,00 |
| 15.09.2025 | 19,62 | 19,86 | 19,30 | 19,34 | -1,73% | 6.335,00 |
| 12.09.2025 | 19,56 | 19,84 | 19,54 | 19,68 | 0,61% | 7.787,00 |
| 11.09.2025 | 19,40 | 19,64 | 19,36 | 19,56 | 0,82% | 7.470,00 |
| 10.09.2025 | 19,92 | 20,00 | 19,40 | 19,40 | -1,22% | 4.452,00 |
| 09.09.2025 | 19,36 | 19,88 | 19,26 | 19,64 | 1,45% | 3.680,00 |
| 08.09.2025 | 19,30 | 19,50 | 19,22 | 19,36 | 0,10% | 7.839,00 |
| 05.09.2025 | 19,26 | 19,34 | 19,08 | 19,34 | 0,73% | 7.295,00 |
| 04.09.2025 | 19,06 | 19,44 | 19,06 | 19,20 | -0,52% | 4.893,00 |
| 03.09.2025 | 19,32 | 19,56 | 19,08 | 19,30 | 0,21% | 5.984,00 |
| 02.09.2025 | 20,25 | 20,25 | 19,26 | 19,26 | -4,89% | 16.555,00 |
| 01.09.2025 | 20,60 | 20,60 | 20,25 | 20,25 | -1,22% | 9.783,00 |
| 29.08.2025 | 20,80 | 20,95 | 20,50 | 20,50 | -1,44% | 5.309,00 |
| 28.08.2025 | 21,20 | 21,55 | 20,70 | 20,80 | -1,42% | 9.958,00 |
| 27.08.2025 | 21,30 | 21,55 | 21,00 | 21,10 | -1,40% | 11.184,00 |
| 26.08.2025 | 21,80 | 21,80 | 21,25 | 21,40 | -2,28% | 8.434,00 |
| 25.08.2025 | 22,55 | 22,55 | 21,90 | 21,90 | -2,67% | 6.765,00 |
| 22.08.2025 | 21,95 | 22,50 | 21,90 | 22,50 | 2,04% | 5.634,00 |
| 21.08.2025 | 22,20 | 22,30 | 21,85 | 22,05 | -0,68% | 4.568,00 |
| 20.08.2025 | 22,50 | 22,50 | 21,90 | 22,20 | -0,89% | 7.175,00 |
| 19.08.2025 | 22,90 | 23,10 | 22,25 | 22,40 | -2,18% | 14.809,00 |
| 18.08.2025 | 21,90 | 22,90 | 21,85 | 22,90 | 4,33% | 12.938,00 |
| 15.08.2025 | 22,35 | 22,40 | 21,80 | 21,95 | -1,79% | 3.985,00 |
| 14.08.2025 | 22,35 | 22,70 | 22,35 | 22,35 | -0,45% | 5.853,00 |
| 13.08.2025 | 22,15 | 22,50 | 22,00 | 22,45 | 1,81% | 12.212,00 |
| 12.08.2025 | 21,00 | 22,35 | 21,00 | 22,05 | 5,50% | 19.292,00 |
| 11.08.2025 | 20,95 | 21,15 | 20,85 | 20,90 | 0,00% | 16.883,00 |
| 08.08.2025 | 21,10 | 21,30 | 20,85 | 20,90 | -0,71% | 9.226,00 |
| 07.08.2025 | 20,55 | 21,25 | 20,55 | 21,05 | 2,18% | 29.023,00 |
| 06.08.2025 | 20,70 | 20,85 | 20,55 | 20,60 | -0,48% | 7.850,00 |
| 05.08.2025 | 20,55 | 20,95 | 20,35 | 20,70 | 0,73% | 11.594,00 |
| 04.08.2025 | 20,20 | 20,60 | 20,20 | 20,55 | 1,73% | 24.643,00 |
| 01.08.2025 | 20,95 | 20,95 | 20,00 | 20,20 | -3,81% | 14.943,00 |
| 31.07.2025 | 21,90 | 21,90 | 21,00 | 21,00 | -3,45% | 14.556,00 |
| 30.07.2025 | 22,35 | 22,35 | 21,75 | 21,75 | -2,68% | 12.222,00 |
| 29.07.2025 | 22,80 | 22,80 | 22,35 | 22,35 | -1,97% | 13.386,00 |
| 28.07.2025 | 22,70 | 23,10 | 22,65 | 22,80 | 1,11% | 17.683,00 |
| 25.07.2025 | 23,00 | 23,00 | 22,50 | 22,55 | -1,96% | 9.373,00 |
| 24.07.2025 | 22,50 | 23,40 | 22,50 | 23,00 | 2,45% | 15.902,00 |
| 23.07.2025 | 21,65 | 22,45 | 21,45 | 22,45 | 4,42% | 10.445,00 |
| 22.07.2025 | 21,45 | 21,60 | 21,35 | 21,50 | 0,23% | 8.538,00 |
| 21.07.2025 | 21,50 | 21,70 | 21,45 | 21,45 | -0,69% | 5.850,00 |
| 18.07.2025 | 21,70 | 22,05 | 21,60 | 21,60 | -0,46% | 8.691,00 |
| 17.07.2025 | 22,00 | 22,00 | 21,50 | 21,70 | -1,14% | 16.334,00 |
| 16.07.2025 | 22,40 | 22,65 | 21,90 | 21,95 | -2,01% | 13.293,00 |
| 15.07.2025 | 22,35 | 22,70 | 22,30 | 22,40 | -0,88% | 3.734,00 |
| 14.07.2025 | 22,75 | 22,75 | 22,35 | 22,60 | -0,66% | 6.312,00 |
| 11.07.2025 | 22,90 | 23,20 | 22,60 | 22,75 | -0,66% | 9.850,00 |
| 10.07.2025 | 23,55 | 23,55 | 22,90 | 22,90 | -2,76% | 11.841,00 |
| 09.07.2025 | 22,80 | 23,70 | 22,50 | 23,55 | 3,29% | 30.483,00 |
| 08.07.2025 | 22,90 | 22,95 | 22,60 | 22,80 | -0,65% | 3.956,00 |
| 07.07.2025 | 22,50 | 23,35 | 22,35 | 22,95 | 2,00% | 14.678,00 |
| 04.07.2025 | 22,15 | 22,70 | 21,65 | 22,50 | 0,67% | 19.271,00 |
| 03.07.2025 | 22,15 | 22,45 | 22,05 | 22,35 | 0,90% | 5.532,00 |
| 02.07.2025 | 21,60 | 22,35 | 21,60 | 22,15 | 1,61% | 8.849,00 |
| 01.07.2025 | 22,15 | 22,15 | 21,05 | 21,80 | -0,68% | 13.067,00 |
| 30.06.2025 | 21,25 | 22,05 | 21,25 | 21,95 | 3,54% | 14.034,00 |
| 27.06.2025 | 21,25 | 21,50 | 21,05 | 21,20 | -0,70% | 20.057,00 |
| 26.06.2025 | 22,05 | 22,30 | 21,05 | 21,35 | -3,39% | 22.899,00 |
| 25.06.2025 | 22,15 | 22,60 | 21,75 | 22,10 | 0,00% | 108.378,00 |
| 24.06.2025 | 21,90 | 22,15 | 21,80 | 22,10 | 1,14% | 6.888,00 |
| 23.06.2025 | 21,90 | 22,15 | 21,75 | 21,85 | 0,00% | 10.673,00 |
| 20.06.2025 | 21,65 | 22,05 | 21,65 | 21,85 | 0,92% | 7.044,00 |
| 19.06.2025 | 21,65 | 21,70 | 21,30 | 21,65 | 0,23% | 4.261,00 |
| 18.06.2025 | 21,60 | 21,70 | 21,30 | 21,60 | 0,23% | 5.253,00 |
| 17.06.2025 | 21,20 | 21,75 | 21,10 | 21,55 | 1,65% | 5.885,00 |
| 16.06.2025 | 21,25 | 21,40 | 21,00 | 21,20 | -0,24% | 9.803,00 |
| 13.06.2025 | 21,70 | 21,70 | 20,95 | 21,25 | -3,19% | 9.006,00 |
| 12.06.2025 | 21,25 | 21,95 | 21,00 | 21,95 | 3,54% | 17.575,00 |
| 11.06.2025 | 21,00 | 21,35 | 20,90 | 21,20 | 0,95% | 154.996,00 |
| 10.06.2025 | 20,80 | 21,05 | 20,75 | 21,00 | 0,96% | 6.293,00 |
| 09.06.2025 | 20,50 | 20,85 | 20,45 | 20,80 | 0,97% | 4.830,00 |
| 06.06.2025 | 21,20 | 21,20 | 20,50 | 20,60 | -2,83% | 5.477,00 |
| 05.06.2025 | 20,50 | 21,30 | 20,50 | 21,20 | 3,41% | 12.449,00 |
| 04.06.2025 | 20,75 | 21,10 | 20,50 | 20,50 | -0,97% | 7.941,00 |
| 03.06.2025 | 19,94 | 20,85 | 19,86 | 20,70 | 4,02% | 10.749,00 |
| 02.06.2025 | 20,15 | 20,40 | 19,90 | 19,90 | -1,24% | 6.173,00 |
| 30.05.2025 | 20,65 | 20,65 | 20,15 | 20,15 | -2,18% | 8.107,00 |