18,870€
-0,47%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,31 | 19,10 | 18,07 | 18,83 | -0,69% | - |
| 24.04.2025 | 19,30 | 19,30 | 18,84 | 18,96 | -1,86% | 15.090,00 |
| 23.04.2025 | 18,82 | 19,34 | 18,80 | 19,32 | 2,33% | 12.001,00 |
| 22.04.2025 | 19,50 | 19,70 | 18,60 | 18,88 | -3,87% | 19.331,00 |
| 17.04.2025 | 19,46 | 20,00 | 19,34 | 19,64 | 1,55% | 9.760,00 |
| 16.04.2025 | 19,54 | 19,54 | 19,06 | 19,34 | -2,81% | 26.825,00 |
| 15.04.2025 | 19,38 | 19,90 | 19,00 | 19,90 | 2,26% | 22.656,00 |
| 14.04.2025 | 19,88 | 20,25 | 18,84 | 19,46 | -1,62% | 21.486,00 |
| 11.04.2025 | 20,20 | 20,20 | 19,60 | 19,78 | -1,84% | 13.668,00 |
| 10.04.2025 | 20,15 | 20,80 | 19,80 | 20,15 | 4,19% | 19.158,00 |
| 09.04.2025 | 19,62 | 19,96 | 19,26 | 19,34 | -1,63% | 16.146,00 |
| 08.04.2025 | 18,86 | 20,10 | 18,70 | 19,66 | 6,73% | 17.412,00 |
| 07.04.2025 | 17,96 | 19,16 | 17,42 | 18,42 | 0,44% | 22.497,00 |
| 04.04.2025 | 18,80 | 19,18 | 18,24 | 18,34 | -3,17% | 77.936,00 |
| 03.04.2025 | 19,00 | 19,50 | 18,80 | 18,94 | -1,56% | 15.078,00 |
| 02.04.2025 | 19,50 | 19,86 | 19,00 | 19,24 | -1,33% | 21.007,00 |
| 01.04.2025 | 18,44 | 19,52 | 18,14 | 19,50 | 6,44% | 34.927,00 |
| 31.03.2025 | 19,90 | 19,90 | 18,30 | 18,32 | -9,53% | 60.106,00 |
| 28.03.2025 | 22,00 | 22,00 | 19,96 | 20,25 | -8,78% | 94.270,00 |
| 27.03.2025 | 22,00 | 23,50 | 19,80 | 22,20 | -17,16% | 152.241,00 |
| 26.03.2025 | 26,75 | 26,90 | 26,55 | 26,80 | -0,74% | 7.609,00 |
| 25.03.2025 | 26,45 | 27,10 | 26,25 | 27,00 | 2,08% | 10.294,00 |
| 24.03.2025 | 27,10 | 27,10 | 26,20 | 26,45 | -1,49% | 12.927,00 |
| 21.03.2025 | 27,10 | 27,10 | 26,30 | 26,85 | -1,29% | 7.766,00 |
| 20.03.2025 | 27,45 | 27,60 | 26,95 | 27,20 | -1,09% | 7.295,00 |
| 19.03.2025 | 27,10 | 27,60 | 27,05 | 27,50 | 2,42% | 9.422,00 |
| 18.03.2025 | 26,55 | 26,90 | 26,45 | 26,85 | 1,32% | 7.450,00 |
| 17.03.2025 | 26,10 | 26,55 | 26,05 | 26,50 | 1,53% | 7.485,00 |
| 14.03.2025 | 26,55 | 26,65 | 26,05 | 26,10 | -1,69% | 9.961,00 |
| 13.03.2025 | 27,85 | 27,85 | 26,45 | 26,55 | -4,15% | 12.207,00 |
| 12.03.2025 | 27,65 | 28,20 | 27,55 | 27,70 | 0,54% | 12.708,00 |
| 11.03.2025 | 27,30 | 28,20 | 26,95 | 27,55 | 0,92% | 22.163,00 |
| 10.03.2025 | 27,00 | 27,35 | 26,60 | 27,30 | 1,11% | 11.014,00 |
| 07.03.2025 | 26,20 | 27,10 | 25,85 | 27,00 | 2,66% | 12.151,00 |
| 06.03.2025 | 25,85 | 26,35 | 25,75 | 26,30 | 1,35% | 10.986,00 |
| 05.03.2025 | 26,35 | 27,10 | 25,80 | 25,95 | -1,70% | 9.992,00 |
| 04.03.2025 | 27,15 | 27,15 | 25,75 | 26,40 | -2,58% | 11.514,00 |
| 03.03.2025 | 26,50 | 27,40 | 26,50 | 27,10 | 2,26% | 9.639,00 |
| 28.02.2025 | 26,60 | 26,70 | 26,25 | 26,50 | -0,75% | 9.945,00 |
| 27.02.2025 | 26,45 | 26,70 | 26,25 | 26,70 | 0,75% | 4.174,00 |
| 26.02.2025 | 26,35 | 26,85 | 26,35 | 26,50 | 0,57% | 3.420,00 |
| 25.02.2025 | 26,45 | 26,80 | 26,20 | 26,35 | -0,38% | 8.925,00 |
| 24.02.2025 | 27,15 | 27,20 | 26,45 | 26,45 | -1,67% | 10.737,00 |
| 21.02.2025 | 26,65 | 27,15 | 26,55 | 26,90 | 0,94% | 10.079,00 |
| 20.02.2025 | 26,25 | 27,10 | 26,20 | 26,65 | 1,52% | 8.707,00 |
| 19.02.2025 | 26,80 | 26,90 | 26,20 | 26,25 | -2,05% | 9.289,00 |
| 18.02.2025 | 26,45 | 27,15 | 26,10 | 26,80 | 4,89% | 14.455,00 |
| 17.02.2025 | 25,00 | 25,60 | 24,70 | 25,55 | 2,20% | 23.602,00 |
| 14.02.2025 | 25,35 | 25,40 | 24,95 | 25,00 | -1,38% | 12.685,00 |
| 13.02.2025 | 25,80 | 25,90 | 25,20 | 25,35 | -0,59% | 10.373,00 |
| 12.02.2025 | 25,30 | 26,25 | 25,30 | 25,50 | 1,19% | 8.805,00 |
| 11.02.2025 | 25,40 | 25,70 | 25,15 | 25,20 | -0,79% | 17.529,00 |
| 10.02.2025 | 25,60 | 26,25 | 25,25 | 25,40 | -2,31% | 18.265,00 |
| 07.02.2025 | 27,10 | 27,10 | 24,70 | 26,00 | -5,11% | 68.216,00 |
| 06.02.2025 | 27,40 | 27,65 | 27,25 | 27,40 | -0,36% | 15.199,00 |
| 05.02.2025 | 27,35 | 27,80 | 27,20 | 27,50 | 0,73% | 10.379,00 |
| 04.02.2025 | 27,25 | 27,40 | 26,80 | 27,30 | 0,37% | 7.937,00 |
| 03.02.2025 | 27,00 | 27,35 | 26,45 | 27,20 | -0,55% | 10.504,00 |
| 31.01.2025 | 27,30 | 27,35 | 26,70 | 27,35 | 1,11% | 20.766,00 |
| 30.01.2025 | 27,50 | 27,60 | 27,00 | 27,05 | -1,46% | 4.771,00 |
| 29.01.2025 | 26,80 | 27,85 | 26,80 | 27,45 | 2,81% | 11.399,00 |
| 28.01.2025 | 26,85 | 26,95 | 26,65 | 26,70 | -0,74% | 28.774,00 |
| 27.01.2025 | 26,15 | 26,90 | 26,10 | 26,90 | 2,48% | 13.363,00 |
| 24.01.2025 | 26,90 | 27,05 | 26,15 | 26,25 | -2,42% | 8.197,00 |
| 23.01.2025 | 27,05 | 27,20 | 26,85 | 26,90 | -0,55% | 10.235,00 |
| 22.01.2025 | 27,50 | 27,80 | 26,95 | 27,05 | -1,64% | 8.155,00 |
| 21.01.2025 | 27,05 | 27,80 | 26,80 | 27,50 | 1,29% | 11.788,00 |
| 20.01.2025 | 26,70 | 27,30 | 26,50 | 27,15 | 1,69% | 7.718,00 |
| 17.01.2025 | 26,75 | 27,05 | 26,50 | 26,70 | 0,38% | 7.481,00 |
| 16.01.2025 | 27,20 | 27,30 | 26,60 | 26,60 | -1,66% | 6.066,00 |
| 15.01.2025 | 26,60 | 27,15 | 26,45 | 27,05 | 1,88% | 4.741,00 |
| 14.01.2025 | 27,10 | 27,35 | 26,55 | 26,55 | -1,67% | 9.561,00 |
| 13.01.2025 | 27,30 | 27,55 | 26,85 | 27,00 | -0,74% | 10.688,00 |
| 10.01.2025 | 27,40 | 27,60 | 27,10 | 27,20 | -1,45% | 13.512,00 |
| 09.01.2025 | 28,45 | 28,50 | 27,20 | 27,60 | -2,65% | 18.360,00 |
| 08.01.2025 | 28,60 | 28,70 | 28,25 | 28,35 | 0,35% | 50.371,00 |
| 07.01.2025 | 28,20 | 28,45 | 27,85 | 28,25 | 0,53% | 11.427,00 |
| 06.01.2025 | 27,35 | 28,35 | 27,35 | 28,10 | 2,74% | 13.440,00 |
| 03.01.2025 | 26,70 | 27,35 | 26,60 | 27,35 | 2,05% | 11.411,00 |
| 02.01.2025 | 26,70 | 26,95 | 26,40 | 26,80 | 0,00% | 8.616,00 |
| 31.12.2024 | 26,50 | 26,90 | 26,50 | 26,80 | 1,13% | 3.340,00 |
| 30.12.2024 | 27,00 | 27,15 | 26,45 | 26,50 | -1,85% | 8.738,00 |
| 27.12.2024 | 26,25 | 27,15 | 26,25 | 27,00 | 4,05% | 10.418,00 |
| 24.12.2024 | 25,60 | 26,50 | 25,60 | 25,95 | 1,57% | 10.535,00 |
| 23.12.2024 | 25,05 | 25,60 | 25,00 | 25,55 | 2,20% | 6.537,00 |
| 20.12.2024 | 24,95 | 25,00 | 24,50 | 25,00 | 0,20% | 8.121,00 |
| 19.12.2024 | 24,85 | 24,95 | 24,50 | 24,95 | -0,40% | 12.430,00 |
| 18.12.2024 | 25,10 | 25,50 | 25,05 | 25,05 | 0,20% | 8.367,00 |
| 17.12.2024 | 24,70 | 25,35 | 24,55 | 25,00 | 0,81% | 9.318,00 |
| 16.12.2024 | 24,70 | 24,85 | 24,40 | 24,80 | 0,20% | 5.171,00 |
| 13.12.2024 | 24,30 | 24,90 | 24,30 | 24,75 | 1,85% | 8.753,00 |
| 12.12.2024 | 24,75 | 25,05 | 24,25 | 24,30 | -1,42% | 8.081,00 |
| 11.12.2024 | 25,35 | 25,35 | 24,60 | 24,65 | -1,99% | 6.713,00 |
| 10.12.2024 | 25,80 | 26,00 | 25,15 | 25,15 | -2,90% | 7.165,00 |
| 09.12.2024 | 25,25 | 25,90 | 25,20 | 25,90 | 2,17% | 12.693,00 |
| 06.12.2024 | 24,95 | 25,35 | 24,90 | 25,35 | 1,40% | 9.345,00 |
| 05.12.2024 | 25,50 | 25,65 | 24,90 | 25,00 | -2,15% | 17.130,00 |
| 04.12.2024 | 25,60 | 26,10 | 25,55 | 25,55 | -0,20% | 6.292,00 |
| 03.12.2024 | 24,85 | 25,85 | 24,85 | 25,60 | 2,81% | 11.497,00 |
| 02.12.2024 | 26,05 | 26,30 | 24,90 | 24,90 | -6,04% | 23.551,00 |