25,125€
0,70%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 29,70 | 30,00 | 29,25 | 29,70 | -0,34% | 44.099,00 |
| 11.11.2024 | 29,90 | 30,40 | 29,80 | 29,80 | -0,17% | 11.426,00 |
| 08.11.2024 | 30,05 | 30,60 | 29,85 | 29,85 | -0,67% | 12.186,00 |
| 07.11.2024 | 30,25 | 30,45 | 29,75 | 30,05 | -0,99% | 11.503,00 |
| 06.11.2024 | 30,85 | 32,00 | 30,30 | 30,35 | -0,82% | 34.449,00 |
| 05.11.2024 | 30,95 | 31,05 | 30,45 | 30,60 | -1,29% | 36.777,00 |
| 04.11.2024 | 31,75 | 32,10 | 31,00 | 31,00 | -3,28% | 9.345,00 |
| 01.11.2024 | 31,60 | 32,25 | 30,95 | 32,05 | 0,94% | 8.190,00 |
| 31.10.2024 | 32,50 | 32,50 | 31,45 | 31,75 | -2,91% | 18.759,00 |
| 30.10.2024 | 33,25 | 33,25 | 32,50 | 32,70 | -1,65% | 11.255,00 |
| 29.10.2024 | 31,10 | 33,25 | 31,10 | 33,25 | 6,91% | 17.509,00 |
| 28.10.2024 | 32,85 | 32,95 | 30,10 | 31,10 | -5,76% | 27.760,00 |
| 25.10.2024 | 36,35 | 36,40 | 32,75 | 33,00 | -9,84% | 80.196,00 |
| 24.10.2024 | 36,45 | 37,25 | 36,45 | 36,60 | 0,55% | 8.803,00 |
| 23.10.2024 | 37,50 | 37,50 | 36,40 | 36,40 | -2,93% | 4.842,00 |
| 22.10.2024 | 39,15 | 39,15 | 37,50 | 37,50 | -3,23% | 25.947,00 |
| 21.10.2024 | 38,20 | 39,35 | 38,20 | 38,75 | 1,17% | 8.757,00 |
| 18.10.2024 | 37,95 | 38,70 | 37,95 | 38,30 | 0,92% | 7.061,00 |
| 17.10.2024 | 37,90 | 38,30 | 37,35 | 37,95 | 0,13% | 7.374,00 |
| 16.10.2024 | 37,70 | 38,15 | 37,50 | 37,90 | 0,00% | 7.099,00 |
| 15.10.2024 | 37,78 | 38,00 | 37,40 | 37,90 | 0,53% | - |
| 14.10.2024 | 36,10 | 37,75 | 36,10 | 37,70 | 4,14% | 9.611,00 |
| 11.10.2024 | 35,35 | 36,25 | 35,35 | 36,20 | 2,40% | 6.719,00 |
| 10.10.2024 | 35,65 | 35,95 | 35,15 | 35,35 | -1,12% | 7.829,00 |
| 09.10.2024 | 35,00 | 35,75 | 34,75 | 35,75 | 2,14% | 6.355,00 |
| 08.10.2024 | 34,75 | 35,40 | 34,75 | 35,00 | 0,00% | 7.834,00 |
| 07.10.2024 | 35,05 | 35,25 | 34,55 | 35,00 | -0,43% | 7.725,00 |
| 04.10.2024 | 34,75 | 35,70 | 34,75 | 35,15 | 0,72% | 6.601,00 |
| 03.10.2024 | 36,25 | 36,30 | 34,90 | 34,90 | -3,72% | 8.454,00 |
| 02.10.2024 | 36,55 | 36,75 | 36,00 | 36,25 | -0,96% | 13.694,00 |
| 01.10.2024 | 37,00 | 37,30 | 36,60 | 36,60 | -1,08% | 37.506,00 |
| 30.09.2024 | 37,00 | 37,20 | 36,80 | 37,00 | -0,54% | 6.893,00 |
| 27.09.2024 | 37,50 | 37,80 | 36,95 | 37,20 | -1,06% | 18.172,00 |
| 26.09.2024 | 36,80 | 38,90 | 35,40 | 37,60 | 4,44% | 24.437,00 |
| 25.09.2024 | 36,05 | 36,25 | 36,00 | 36,00 | -0,14% | 6.219,00 |
| 24.09.2024 | 35,40 | 37,20 | 35,40 | 36,05 | 1,84% | 9.028,00 |
| 23.09.2024 | 35,50 | 35,75 | 35,00 | 35,40 | -0,56% | 5.366,00 |
| 20.09.2024 | 36,50 | 36,50 | 35,60 | 35,60 | -2,06% | 30.683,00 |
| 19.09.2024 | 36,30 | 36,70 | 36,15 | 36,35 | 0,97% | 9.252,00 |
| 18.09.2024 | 35,50 | 36,15 | 35,50 | 36,00 | 1,41% | 8.244,00 |
| 17.09.2024 | 35,75 | 35,85 | 35,35 | 35,50 | 0,42% | 3.998,00 |
| 16.09.2024 | 35,00 | 35,80 | 34,85 | 35,35 | 1,43% | 6.651,00 |
| 13.09.2024 | 33,90 | 35,05 | 33,90 | 34,85 | 2,95% | 6.844,00 |
| 12.09.2024 | 33,35 | 33,90 | 33,10 | 33,85 | 1,65% | 6.214,00 |
| 11.09.2024 | 33,40 | 33,60 | 33,10 | 33,30 | -0,45% | 4.137,00 |
| 10.09.2024 | 33,15 | 33,45 | 33,05 | 33,45 | 0,45% | 4.717,00 |
| 09.09.2024 | 32,80 | 33,30 | 32,80 | 33,30 | 1,37% | 3.009,00 |
| 06.09.2024 | 33,60 | 33,70 | 32,85 | 32,85 | -2,38% | 4.210,00 |
| 05.09.2024 | 33,70 | 33,85 | 33,45 | 33,65 | -0,30% | 2.194,00 |
| 04.09.2024 | 33,25 | 33,85 | 32,95 | 33,75 | 0,60% | 3.744,00 |
| 03.09.2024 | 33,95 | 34,05 | 33,40 | 33,55 | -1,32% | 4.054,00 |
| 02.09.2024 | 34,85 | 34,85 | 34,00 | 34,00 | -2,30% | 5.191,00 |
| 30.08.2024 | 34,20 | 35,10 | 34,20 | 34,80 | 1,61% | 4.213,00 |
| 29.08.2024 | 34,50 | 34,65 | 34,10 | 34,25 | -1,01% | 3.476,00 |
| 28.08.2024 | 34,10 | 35,05 | 34,10 | 34,60 | 1,62% | 3.766,00 |
| 27.08.2024 | 33,40 | 34,05 | 33,20 | 34,05 | 1,64% | 5.076,00 |
| 26.08.2024 | 33,60 | 33,65 | 33,30 | 33,50 | -0,30% | 1.827,00 |
| 23.08.2024 | 34,40 | 34,40 | 33,25 | 33,60 | -2,61% | 7.389,00 |
| 22.08.2024 | 34,05 | 34,95 | 34,05 | 34,50 | 0,88% | 6.633,00 |
| 21.08.2024 | 34,80 | 34,80 | 33,90 | 34,20 | -1,30% | 6.001,00 |
| 20.08.2024 | 34,70 | 34,95 | 34,45 | 34,65 | 0,00% | 4.419,00 |
| 19.08.2024 | 35,35 | 35,40 | 34,60 | 34,65 | -2,12% | 5.894,00 |
| 16.08.2024 | 35,35 | 35,45 | 34,70 | 35,40 | 0,85% | 4.378,00 |
| 15.08.2024 | 34,35 | 35,25 | 34,20 | 35,10 | 1,89% | 4.204,00 |
| 14.08.2024 | 34,30 | 34,70 | 34,00 | 34,45 | 1,17% | 4.295,00 |
| 13.08.2024 | 34,20 | 34,20 | 33,70 | 34,05 | 0,00% | 5.669,00 |
| 12.08.2024 | 34,05 | 34,05 | 34,05 | 34,05 | 1,19% | 8.162,00 |
| 09.08.2024 | 33,55 | 34,40 | 33,45 | 33,65 | 0,15% | 7.278,00 |
| 08.08.2024 | 33,90 | 33,90 | 32,70 | 33,60 | -0,88% | 12.059,00 |
| 07.08.2024 | 34,00 | 34,20 | 33,60 | 33,90 | 1,50% | 7.157,00 |
| 06.08.2024 | 33,20 | 34,00 | 32,70 | 33,40 | 0,60% | 10.815,00 |
| 05.08.2024 | 33,85 | 33,85 | 32,35 | 33,20 | -3,63% | 12.954,00 |