30,675€
-1,05%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 30,90 | 31,03 | 30,48 | 30,63 | -1,21% | - |
| 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 |
| 02.08.2024 | 35,00 | 35,10 | 33,55 | 34,45 | -1,71% | 27.202,00 |
| 01.08.2024 | 35,10 | 35,85 | 35,00 | 35,05 | 0,00% | 10.015,00 |
| 31.07.2024 | 36,65 | 36,65 | 35,05 | 35,05 | -3,44% | 6.347,00 |
| 30.07.2024 | 35,45 | 36,50 | 35,30 | 36,30 | 2,83% | 4.556,00 |
| 29.07.2024 | 35,45 | 35,70 | 35,05 | 35,30 | 0,86% | 6.127,00 |
| 26.07.2024 | 38,00 | 38,25 | 34,70 | 35,00 | -8,02% | 19.756,00 |
| 25.07.2024 | 37,60 | 38,35 | 36,95 | 38,05 | 0,40% | 7.736,00 |
| 24.07.2024 | 38,80 | 38,80 | 37,75 | 37,90 | -2,07% | 2.616,00 |
| 23.07.2024 | 37,60 | 38,70 | 37,35 | 38,70 | 2,79% | 3.978,00 |
| 22.07.2024 | 39,20 | 39,65 | 37,50 | 37,65 | -3,46% | 7.721,00 |
| 19.07.2024 | 39,85 | 39,90 | 39,00 | 39,00 | -1,64% | 5.257,00 |
| 18.07.2024 | 39,25 | 39,70 | 38,80 | 39,65 | 1,02% | 6.764,00 |
| 17.07.2024 | 39,80 | 40,25 | 39,25 | 39,25 | -1,13% | 9.785,00 |
| 16.07.2024 | 39,00 | 39,80 | 38,75 | 39,70 | 2,32% | 6.627,00 |
| 15.07.2024 | 39,05 | 39,60 | 38,55 | 38,80 | -0,26% | 8.315,00 |
| 12.07.2024 | 39,20 | 39,50 | 38,55 | 38,90 | -0,77% | 6.560,00 |
| 11.07.2024 | 38,20 | 39,30 | 38,20 | 39,20 | 2,89% | 7.803,00 |
| 10.07.2024 | 36,95 | 38,10 | 36,60 | 38,10 | 3,11% | 5.972,00 |
| 09.07.2024 | 37,35 | 38,10 | 36,95 | 36,95 | -1,47% | 4.153,00 |
| 08.07.2024 | 37,40 | 38,20 | 36,90 | 37,50 | -0,53% | 9.255,00 |
| 05.07.2024 | 36,50 | 37,70 | 36,50 | 37,70 | 3,57% | 9.519,00 |
| 04.07.2024 | 36,10 | 36,40 | 35,90 | 36,40 | 0,69% | 7.356,00 |
| 03.07.2024 | 35,95 | 36,35 | 35,60 | 36,15 | 0,42% | 7.484,00 |
| 02.07.2024 | 36,60 | 36,60 | 35,60 | 36,00 | -1,91% | 8.077,00 |
| 01.07.2024 | 34,70 | 36,70 | 34,70 | 36,70 | 4,26% | 10.601,00 |
| 28.06.2024 | 35,30 | 35,60 | 34,45 | 35,20 | 0,00% | 10.870,00 |
| 27.06.2024 | 34,70 | 35,45 | 34,05 | 35,20 | 1,44% | 6.506,00 |
| 26.06.2024 | 35,50 | 36,00 | 34,70 | 34,70 | -2,25% | 8.970,00 |
| 25.06.2024 | 35,90 | 35,90 | 35,50 | 35,50 | -1,11% | 4.095,00 |
| 24.06.2024 | 35,30 | 36,00 | 34,65 | 35,90 | 1,27% | 9.884,00 |
| 21.06.2024 | 36,15 | 36,25 | 35,35 | 35,45 | -1,80% | 30.064,00 |
| 20.06.2024 | 34,60 | 36,25 | 34,60 | 36,10 | 4,18% | 6.547,00 |
| 19.06.2024 | 35,80 | 35,80 | 34,65 | 34,65 | -3,08% | 4.171,00 |