Guerbet S.A.
[WKN: 870481 | ISIN: FR0000032526]
Aktienkurse
18,610€ -1,74%
Echtzeit-Aktienkurs Guerbet S.A.
Bid: Ask:

Aktienkurse zur Guerbet S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 18,99 19,37 18,26 18,34 -3,17% -
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
29.11.2024 26,40 26,55 25,90 26,50 0,38% 15.399,00
28.11.2024 26,15 27,05 25,95 26,40 0,96% 22.007,00
27.11.2024 25,90 26,40 25,85 26,15 0,77% 22.644,00
26.11.2024 26,50 26,50 25,75 25,95 -2,08% 19.126,00
25.11.2024 26,40 26,85 26,00 26,50 1,15% 18.394,00
22.11.2024 26,25 26,60 25,90 26,20 -0,47% 17.099,00
21.11.2024 26,60 26,83 26,28 26,33 -0,66% -
20.11.2024 26,90 27,45 26,35 26,50 -0,38% 28.353,00
19.11.2024 27,00 27,00 26,35 26,60 -1,12% 23.387,00
18.11.2024 27,00 27,60 26,75 26,90 -0,55% 21.654,00
15.11.2024 28,55 28,55 27,05 27,05 -6,08% 26.121,00
14.11.2024 29,10 29,10 28,30 28,80 -0,86% 20.506,00
13.11.2024 29,80 29,80 28,30 29,05 -2,19% 20.665,00