9,035€
-2,85%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 9,54 | 9,60 | 8,99 | 9,03 | -2,96% | - |
| 01.04.2026 | 9,84 | 9,99 | 9,20 | 9,30 | -3,43% | 24.227,00 |
| 31.03.2026 | 9,97 | 10,62 | 9,62 | 9,63 | -3,41% | 24.928,00 |
| 30.03.2026 | 9,77 | 9,97 | 9,70 | 9,97 | 1,73% | 6.794,00 |
| 27.03.2026 | 9,72 | 10,04 | 9,56 | 9,80 | 1,24% | 10.969,00 |
| 26.03.2026 | 8,90 | 9,68 | 8,86 | 9,68 | 8,40% | 19.671,00 |
| 25.03.2026 | 8,87 | 9,02 | 8,78 | 8,93 | 0,34% | 34.235,00 |
| 24.03.2026 | 8,97 | 8,97 | 8,75 | 8,90 | -0,34% | 15.389,00 |
| 23.03.2026 | 9,12 | 9,12 | 8,79 | 8,93 | -2,93% | 20.970,00 |
| 20.03.2026 | 9,32 | 9,32 | 8,89 | 9,20 | -2,13% | 13.824,00 |
| 19.03.2026 | 9,29 | 9,51 | 8,96 | 9,40 | 0,86% | 22.240,00 |
| 18.03.2026 | 8,27 | 9,56 | 8,27 | 9,32 | 10,95% | 25.448,00 |
| 17.03.2026 | 8,23 | 8,50 | 8,01 | 8,40 | 2,44% | 49.920,00 |
| 16.03.2026 | 8,85 | 8,90 | 8,18 | 8,20 | -7,24% | 51.621,00 |
| 13.03.2026 | 9,00 | 9,01 | 8,70 | 8,84 | -4,64% | 47.784,00 |
| 12.03.2026 | 11,44 | 11,44 | 9,27 | 9,27 | -24,14% | 96.834,00 |
| 11.03.2026 | 12,50 | 12,52 | 12,22 | 12,22 | -2,71% | 5.161,00 |
| 10.03.2026 | 12,30 | 12,74 | 12,30 | 12,56 | 1,95% | 9.205,00 |
| 09.03.2026 | 12,26 | 12,32 | 12,06 | 12,32 | 0,49% | 9.258,00 |
| 06.03.2026 | 12,40 | 12,40 | 12,20 | 12,26 | -1,61% | 2.761,00 |
| 05.03.2026 | 12,46 | 12,74 | 12,40 | 12,46 | -0,16% | 7.714,00 |
| 04.03.2026 | 12,60 | 12,64 | 12,30 | 12,48 | -1,11% | 18.532,00 |
| 03.03.2026 | 12,90 | 13,04 | 12,60 | 12,62 | -2,92% | 30.985,00 |
| 02.03.2026 | 12,90 | 13,16 | 12,90 | 13,00 | -2,69% | 7.013,00 |
| 27.02.2026 | 13,36 | 13,40 | 13,32 | 13,36 | 0,00% | 917,00 |
| 26.02.2026 | 13,30 | 13,38 | 13,22 | 13,36 | 0,45% | 4.954,00 |
| 25.02.2026 | 13,24 | 13,40 | 13,22 | 13,30 | -0,75% | 7.300,00 |
| 24.02.2026 | 13,24 | 13,40 | 13,20 | 13,40 | 1,21% | 4.604,00 |
| 23.02.2026 | 13,34 | 13,60 | 13,20 | 13,24 | -0,45% | 10.398,00 |
| 20.02.2026 | 13,42 | 13,42 | 13,22 | 13,30 | -0,75% | 3.415,00 |
| 19.02.2026 | 13,80 | 13,80 | 13,36 | 13,40 | -2,33% | 4.111,00 |
| 18.02.2026 | 13,70 | 13,84 | 13,62 | 13,72 | 0,15% | 2.974,00 |
| 17.02.2026 | 13,64 | 13,70 | 13,54 | 13,70 | 0,15% | 4.503,00 |
| 16.02.2026 | 13,90 | 13,94 | 13,48 | 13,68 | -1,72% | 8.741,00 |
| 13.02.2026 | 14,02 | 14,06 | 13,90 | 13,92 | -0,71% | 3.434,00 |
| 12.02.2026 | 14,04 | 14,20 | 14,02 | 14,02 | -0,14% | 7.244,00 |
| 11.02.2026 | 14,16 | 14,16 | 13,90 | 14,04 | -0,85% | 7.032,00 |
| 10.02.2026 | 13,98 | 14,20 | 13,98 | 14,16 | 1,72% | 8.453,00 |
| 09.02.2026 | 13,60 | 14,18 | 13,56 | 13,92 | 2,35% | 27.505,00 |
| 06.02.2026 | 13,80 | 13,80 | 13,54 | 13,60 | -1,59% | 21.344,00 |
| 05.02.2026 | 13,72 | 13,84 | 13,52 | 13,82 | 0,73% | 22.068,00 |
| 04.02.2026 | 13,74 | 13,88 | 13,64 | 13,72 | -0,29% | 17.471,00 |
| 03.02.2026 | 13,76 | 13,80 | 13,66 | 13,76 | 0,44% | 6.622,00 |
| 02.02.2026 | 13,68 | 13,74 | 13,68 | 13,70 | -0,15% | 3.448,00 |
| 30.01.2026 | 13,66 | 13,72 | 13,58 | 13,72 | 0,44% | 9.257,00 |
| 29.01.2026 | 13,94 | 14,02 | 13,66 | 13,66 | -1,73% | 5.610,00 |
| 28.01.2026 | 13,91 | 14,01 | 13,88 | 13,90 | 0,29% | - |
| 27.01.2026 | 13,84 | 13,94 | 13,72 | 13,86 | 0,14% | 2.984,00 |
| 26.01.2026 | 13,96 | 14,00 | 13,70 | 13,84 | -1,14% | 16.624,00 |
| 23.01.2026 | 13,82 | 14,36 | 13,82 | 14,00 | 1,45% | 11.420,00 |
| 22.01.2026 | 13,72 | 13,86 | 13,66 | 13,80 | 0,58% | 13.580,00 |
| 21.01.2026 | 13,84 | 13,88 | 13,68 | 13,72 | -0,87% | 11.485,00 |
| 20.01.2026 | 14,00 | 14,04 | 13,84 | 13,84 | -1,56% | 11.987,00 |
| 19.01.2026 | 14,36 | 14,36 | 14,06 | 14,06 | -2,50% | 8.200,00 |
| 16.01.2026 | 14,58 | 14,58 | 14,34 | 14,42 | -1,23% | 6.062,00 |
| 15.01.2026 | 14,40 | 14,60 | 14,22 | 14,60 | 0,55% | 12.647,00 |
| 14.01.2026 | 14,80 | 14,80 | 14,26 | 14,52 | -2,16% | 15.000,00 |
| 13.01.2026 | 14,86 | 14,86 | 14,64 | 14,84 | -0,13% | 12.446,00 |
| 12.01.2026 | 14,70 | 14,86 | 14,62 | 14,86 | 0,41% | 2.502,00 |
| 09.01.2026 | 14,60 | 14,80 | 14,50 | 14,80 | 1,37% | 6.985,00 |
| 08.01.2026 | 14,80 | 14,80 | 14,52 | 14,60 | -1,35% | 4.858,00 |
| 07.01.2026 | 14,88 | 14,88 | 14,68 | 14,80 | -0,27% | 6.997,00 |
| 06.01.2026 | 14,90 | 14,94 | 14,68 | 14,84 | -0,93% | 5.752,00 |
| 05.01.2026 | 14,96 | 15,12 | 14,90 | 14,98 | 1,35% | 8.557,00 |
| 02.01.2026 | 14,36 | 14,90 | 14,34 | 14,78 | 3,36% | 13.283,00 |
| 31.12.2025 | 14,34 | 14,34 | 14,12 | 14,30 | -0,28% | 3.416,00 |
| 30.12.2025 | 14,48 | 14,48 | 14,20 | 14,34 | -0,97% | 7.297,00 |
| 29.12.2025 | 14,20 | 14,56 | 14,12 | 14,48 | 2,84% | 14.125,00 |
| 24.12.2025 | 13,98 | 14,12 | 13,90 | 14,08 | 0,57% | 7.448,00 |
| 23.12.2025 | 13,80 | 14,06 | 13,74 | 14,00 | 1,01% | 12.848,00 |
| 22.12.2025 | 14,04 | 14,28 | 13,86 | 13,86 | -1,56% | 8.969,00 |
| 19.12.2025 | 13,88 | 14,30 | 13,74 | 14,08 | 1,15% | 21.610,00 |
| 18.12.2025 | 13,86 | 14,04 | 13,82 | 13,92 | 0,29% | 10.423,00 |
| 17.12.2025 | 13,68 | 14,04 | 13,60 | 13,88 | 1,31% | 12.204,00 |
| 16.12.2025 | 13,40 | 13,78 | 13,40 | 13,70 | 1,93% | 3.613,00 |
| 15.12.2025 | 13,40 | 13,50 | 13,36 | 13,44 | 0,30% | 6.164,00 |
| 12.12.2025 | 13,76 | 13,78 | 13,38 | 13,40 | -2,19% | 38.189,00 |
| 11.12.2025 | 13,92 | 13,94 | 13,70 | 13,70 | -1,72% | 10.565,00 |
| 10.12.2025 | 13,90 | 14,12 | 13,90 | 13,94 | 0,58% | 13.442,00 |
| 09.12.2025 | 14,20 | 14,20 | 13,86 | 13,86 | -2,39% | 6.652,00 |
| 08.12.2025 | 14,14 | 14,42 | 14,12 | 14,20 | -1,39% | 13.446,00 |
| 05.12.2025 | 14,04 | 14,40 | 13,74 | 14,40 | 2,56% | 12.940,00 |
| 04.12.2025 | 14,20 | 14,42 | 13,52 | 14,04 | -1,13% | 39.747,00 |
| 03.12.2025 | 12,00 | 15,28 | 11,18 | 14,20 | -20,40% | 178.992,00 |
| 02.12.2025 | 18,04 | 18,16 | 17,84 | 17,84 | -0,34% | 6.285,00 |
| 01.12.2025 | 17,56 | 18,10 | 17,56 | 17,90 | 1,94% | 7.480,00 |
| 28.11.2025 | 18,00 | 18,04 | 17,56 | 17,56 | -2,55% | 6.128,00 |
| 27.11.2025 | 17,90 | 18,10 | 17,76 | 18,02 | 0,45% | 7.476,00 |
| 26.11.2025 | 18,00 | 18,26 | 17,94 | 17,94 | -0,33% | 9.936,00 |
| 25.11.2025 | 18,00 | 18,10 | 17,70 | 18,00 | 0,00% | 9.563,00 |
| 24.11.2025 | 17,40 | 18,26 | 17,32 | 18,00 | 3,93% | 25.007,00 |
| 21.11.2025 | 16,70 | 17,32 | 16,30 | 17,32 | 3,71% | 22.533,00 |
| 20.11.2025 | 16,88 | 16,98 | 16,56 | 16,70 | 0,12% | 14.688,00 |
| 19.11.2025 | 16,24 | 16,80 | 15,96 | 16,68 | 2,96% | 13.754,00 |
| 18.11.2025 | 16,20 | 16,28 | 15,90 | 16,20 | -0,49% | 4.399,00 |
| 17.11.2025 | 15,96 | 16,28 | 15,64 | 16,28 | 2,52% | 9.782,00 |
| 14.11.2025 | 15,36 | 15,88 | 15,06 | 15,88 | 3,25% | 15.662,00 |
| 13.11.2025 | 15,46 | 15,80 | 15,36 | 15,38 | 0,13% | 11.753,00 |
| 12.11.2025 | 15,46 | 15,62 | 15,24 | 15,36 | -0,78% | 10.209,00 |
| 11.11.2025 | 15,24 | 15,60 | 15,24 | 15,48 | 1,57% | 5.579,00 |