38,075€
-0,46%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 38,10 | 38,45 | 37,45 | 38,00 | -0,65% | 21.723,00 |
| 02.05.2024 | 37,30 | 38,30 | 36,95 | 38,25 | 1,86% | 22.499,00 |
| 30.04.2024 | 37,15 | 37,60 | 36,20 | 37,55 | 1,49% | 18.607,00 |
| 29.04.2024 | 37,50 | 37,70 | 35,15 | 37,00 | -1,07% | 20.428,00 |
| 26.04.2024 | 35,85 | 38,75 | 32,30 | 37,40 | 4,32% | 62.402,00 |
| 25.04.2024 | 35,50 | 36,00 | 35,30 | 35,85 | 0,99% | 17.683,00 |
| 24.04.2024 | 35,25 | 35,85 | 34,85 | 35,50 | 0,71% | 30.742,00 |
| 23.04.2024 | 34,45 | 35,45 | 34,45 | 35,25 | 2,62% | 11.790,00 |
| 22.04.2024 | 33,80 | 34,35 | 33,40 | 34,35 | 1,63% | 13.517,00 |
| 19.04.2024 | 32,90 | 33,80 | 32,15 | 33,80 | 2,27% | 15.974,00 |
| 18.04.2024 | 32,75 | 33,05 | 32,10 | 33,05 | 1,07% | 17.710,00 |
| 17.04.2024 | 32,75 | 33,25 | 32,50 | 32,70 | -0,30% | 15.425,00 |
| 16.04.2024 | 33,50 | 33,50 | 32,65 | 32,80 | -3,81% | 13.615,00 |
| 15.04.2024 | 33,65 | 34,10 | 33,45 | 34,10 | 1,79% | 13.434,00 |
| 12.04.2024 | 33,45 | 34,90 | 33,45 | 33,50 | -0,30% | 33.653,00 |
| 11.04.2024 | 33,15 | 33,75 | 32,90 | 33,60 | 1,20% | 22.089,00 |
| 10.04.2024 | 33,75 | 34,20 | 33,15 | 33,20 | -1,19% | 10.206,00 |
| 09.04.2024 | 33,95 | 34,20 | 33,60 | 33,60 | -1,03% | 8.415,00 |
| 08.04.2024 | 34,60 | 34,80 | 33,75 | 33,95 | -2,44% | 11.829,00 |
| 05.04.2024 | 34,80 | 35,30 | 34,30 | 34,80 | -0,85% | 14.595,00 |
| 04.04.2024 | 34,65 | 35,20 | 34,65 | 35,10 | 1,89% | 20.444,00 |
| 03.04.2024 | 33,15 | 34,45 | 33,05 | 34,45 | 4,08% | 24.844,00 |
| 02.04.2024 | 32,85 | 33,10 | 31,75 | 33,10 | 0,76% | 19.277,00 |
| 28.03.2024 | 33,60 | 33,70 | 32,60 | 32,85 | -2,09% | 14.593,00 |
| 27.03.2024 | 34,30 | 34,85 | 33,55 | 33,55 | -2,04% | 10.129,00 |
| 26.03.2024 | 35,45 | 35,55 | 34,25 | 34,25 | -3,52% | 24.690,00 |
| 25.03.2024 | 33,90 | 35,50 | 33,20 | 35,50 | 4,26% | 37.241,00 |
| 22.03.2024 | 30,95 | 34,80 | 30,80 | 34,05 | 11,82% | 115.719,00 |
| 21.03.2024 | 31,45 | 32,90 | 30,30 | 30,45 | 0,33% | 43.127,00 |
| 20.03.2024 | 31,30 | 31,35 | 28,85 | 30,35 | -3,96% | 35.412,00 |
| 19.03.2024 | 31,95 | 32,15 | 31,25 | 31,60 | -0,94% | 14.200,00 |
| 18.03.2024 | 31,80 | 32,10 | 31,50 | 31,90 | 1,27% | 8.881,00 |
| 15.03.2024 | 31,80 | 32,10 | 31,35 | 31,50 | -1,10% | 13.468,00 |
| 14.03.2024 | 32,00 | 32,25 | 31,70 | 31,85 | -0,47% | 17.763,00 |
| 13.03.2024 | 31,65 | 32,15 | 31,55 | 32,00 | 1,27% | 8.975,00 |
| 12.03.2024 | 31,55 | 31,85 | 31,20 | 31,60 | 1,28% | 13.126,00 |
| 11.03.2024 | 32,30 | 32,50 | 31,20 | 31,20 | -4,00% | 14.569,00 |
| 08.03.2024 | 31,35 | 32,50 | 31,35 | 32,50 | 4,00% | 40.208,00 |
| 07.03.2024 | 31,45 | 31,45 | 30,55 | 31,25 | -1,11% | 9.433,00 |
| 06.03.2024 | 30,75 | 31,75 | 30,75 | 31,60 | 2,60% | 24.348,00 |
| 05.03.2024 | 30,85 | 31,25 | 30,55 | 30,80 | -0,48% | 10.492,00 |
| 04.03.2024 | 30,35 | 31,00 | 30,00 | 30,95 | 1,64% | 14.457,00 |
| 01.03.2024 | 29,80 | 30,55 | 29,35 | 30,45 | 1,50% | 25.757,00 |
| 29.02.2024 | 29,35 | 30,20 | 29,20 | 30,00 | 1,69% | 25.654,00 |
| 28.02.2024 | 29,10 | 29,85 | 29,05 | 29,50 | 1,37% | 12.357,00 |
| 27.02.2024 | 28,80 | 29,30 | 28,45 | 29,10 | 0,87% | 14.428,00 |
| 26.02.2024 | 29,20 | 29,55 | 28,80 | 28,85 | -1,03% | 8.574,00 |
| 23.02.2024 | 30,00 | 30,10 | 29,05 | 29,15 | -2,67% | 20.967,00 |
| 22.02.2024 | 29,50 | 30,35 | 29,25 | 29,95 | 1,70% | 28.102,00 |
| 21.02.2024 | 30,95 | 30,95 | 29,30 | 29,45 | -4,07% | 22.635,00 |
| 20.02.2024 | 30,25 | 31,10 | 30,25 | 30,70 | 1,49% | 34.214,00 |
| 19.02.2024 | 29,00 | 30,55 | 28,25 | 30,25 | 4,31% | 44.423,00 |
| 16.02.2024 | 29,25 | 29,50 | 28,65 | 29,00 | -1,02% | 13.199,00 |
| 15.02.2024 | 29,10 | 29,50 | 28,60 | 29,30 | 1,03% | 24.279,00 |
| 14.02.2024 | 27,80 | 29,00 | 27,25 | 29,00 | 3,76% | 37.419,00 |
| 13.02.2024 | 27,50 | 28,40 | 27,25 | 27,95 | 1,82% | 24.782,00 |
| 12.02.2024 | 26,05 | 28,15 | 26,05 | 27,45 | 6,81% | 47.442,00 |
| 09.02.2024 | 25,60 | 26,65 | 24,80 | 25,70 | 9,59% | 126.504,00 |
| 08.02.2024 | 23,20 | 24,05 | 23,20 | 23,45 | 1,08% | 13.509,00 |
| 07.02.2024 | 24,05 | 24,05 | 23,10 | 23,20 | -3,53% | 15.586,00 |
| 06.02.2024 | 23,50 | 24,35 | 23,40 | 24,05 | 2,34% | 25.793,00 |
| 05.02.2024 | 23,55 | 24,50 | 23,20 | 23,50 | 1,51% | 42.123,00 |
| 02.02.2024 | 22,45 | 23,20 | 22,10 | 23,15 | 3,35% | 22.034,00 |
| 01.02.2024 | 22,75 | 23,20 | 22,40 | 22,40 | -2,18% | 14.661,00 |
| 31.01.2024 | 21,40 | 23,20 | 21,40 | 22,90 | 10,36% | 75.622,00 |
| 30.01.2024 | 20,10 | 21,00 | 20,10 | 20,75 | 3,85% | 25.562,00 |
| 29.01.2024 | 19,40 | 19,98 | 19,38 | 19,98 | 2,88% | 16.331,00 |
| 26.01.2024 | 18,82 | 19,46 | 18,82 | 19,42 | 3,30% | 13.996,00 |
| 25.01.2024 | 18,80 | 19,06 | 18,48 | 18,80 | 0,32% | 26.905,00 |
| 24.01.2024 | 18,68 | 18,94 | 18,26 | 18,74 | 0,21% | 47.292,00 |
| 23.01.2024 | 18,76 | 19,12 | 18,58 | 18,70 | 0,00% | 31.038,00 |
| 22.01.2024 | 18,82 | 18,92 | 18,62 | 18,70 | -0,32% | 4.049,00 |
| 19.01.2024 | 19,34 | 19,44 | 18,76 | 18,76 | -3,20% | 4.540,00 |
| 18.01.2024 | 19,36 | 19,44 | 18,54 | 19,38 | -0,10% | 12.981,00 |
| 17.01.2024 | 18,30 | 19,40 | 18,00 | 19,40 | 6,13% | 34.850,00 |
| 16.01.2024 | 17,78 | 18,28 | 17,78 | 18,28 | 2,81% | 14.037,00 |
| 15.01.2024 | 17,74 | 17,86 | 17,02 | 17,78 | 0,34% | 27.396,00 |
| 12.01.2024 | 18,04 | 18,48 | 17,24 | 17,72 | -1,66% | 32.955,00 |
| 11.01.2024 | 19,28 | 19,28 | 18,02 | 18,02 | -6,63% | 36.604,00 |
| 10.01.2024 | 19,40 | 19,40 | 19,06 | 19,30 | -0,72% | 4.670,00 |
| 09.01.2024 | 19,66 | 19,66 | 19,16 | 19,44 | -1,32% | 6.153,00 |
| 08.01.2024 | 18,42 | 19,70 | 18,42 | 19,70 | 6,83% | 12.655,00 |
| 05.01.2024 | 18,38 | 18,54 | 18,18 | 18,44 | -1,07% | 4.483,00 |
| 04.01.2024 | 18,36 | 18,64 | 18,18 | 18,64 | 1,53% | 6.446,00 |
| 03.01.2024 | 19,06 | 19,06 | 18,10 | 18,36 | -3,37% | 12.707,00 |
| 02.01.2024 | 19,60 | 19,76 | 18,86 | 19,00 | -2,56% | 15.670,00 |
| 29.12.2023 | 19,48 | 19,52 | 19,22 | 19,50 | 0,21% | 7.240,00 |
| 28.12.2023 | 19,40 | 19,64 | 19,14 | 19,46 | -0,41% | 11.851,00 |
| 27.12.2023 | 19,70 | 19,80 | 19,28 | 19,54 | -0,81% | 5.936,00 |
| 22.12.2023 | 19,16 | 19,70 | 19,16 | 19,70 | 3,14% | 7.780,00 |
| 21.12.2023 | 19,14 | 19,76 | 19,10 | 19,10 | -1,65% | 10.794,00 |
| 20.12.2023 | 19,78 | 19,78 | 19,36 | 19,42 | -1,82% | 4.378,00 |
| 19.12.2023 | 19,28 | 19,92 | 19,28 | 19,78 | 2,91% | 9.637,00 |
| 18.12.2023 | 19,00 | 19,38 | 18,92 | 19,22 | 0,63% | 8.898,00 |
| 15.12.2023 | 19,00 | 19,24 | 18,94 | 19,10 | 0,53% | 4.034,00 |
| 14.12.2023 | 19,18 | 19,44 | 18,82 | 19,00 | -0,11% | 11.561,00 |
| 13.12.2023 | 18,78 | 19,38 | 18,72 | 19,02 | 1,06% | 9.125,00 |
| 12.12.2023 | 18,94 | 19,46 | 18,38 | 18,82 | 1,62% | 32.599,00 |
| 11.12.2023 | 18,52 | 18,98 | 18,52 | 18,52 | -0,75% | 8.015,00 |
| 08.12.2023 | 18,86 | 19,06 | 18,60 | 18,66 | -1,27% | 5.178,00 |