20,875€
-0,83%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 21,10 | 21,30 | 20,85 | 20,90 | -0,71% | 9.226,00 |
| 07.08.2025 | 20,55 | 21,25 | 20,55 | 21,05 | 2,18% | 29.023,00 |
| 06.08.2025 | 20,70 | 20,85 | 20,55 | 20,60 | -0,48% | 7.850,00 |
| 05.08.2025 | 20,55 | 20,95 | 20,35 | 20,70 | 0,73% | 11.594,00 |
| 04.08.2025 | 20,20 | 20,60 | 20,20 | 20,55 | 1,73% | 24.643,00 |
| 01.08.2025 | 20,95 | 20,95 | 20,00 | 20,20 | -3,81% | 14.943,00 |
| 31.07.2025 | 21,90 | 21,90 | 21,00 | 21,00 | -3,45% | 14.556,00 |
| 30.07.2025 | 22,35 | 22,35 | 21,75 | 21,75 | -2,68% | 12.222,00 |
| 29.07.2025 | 22,80 | 22,80 | 22,35 | 22,35 | -1,97% | 13.386,00 |
| 28.07.2025 | 22,70 | 23,10 | 22,65 | 22,80 | 1,11% | 17.683,00 |
| 25.07.2025 | 23,00 | 23,00 | 22,50 | 22,55 | -1,96% | 9.373,00 |
| 24.07.2025 | 22,50 | 23,40 | 22,50 | 23,00 | 2,45% | 15.902,00 |
| 23.07.2025 | 21,65 | 22,45 | 21,45 | 22,45 | 4,42% | 10.445,00 |
| 22.07.2025 | 21,45 | 21,60 | 21,35 | 21,50 | 0,23% | 8.538,00 |
| 21.07.2025 | 21,50 | 21,70 | 21,45 | 21,45 | -0,69% | 5.850,00 |
| 18.07.2025 | 21,70 | 22,05 | 21,60 | 21,60 | -0,46% | 8.691,00 |
| 17.07.2025 | 22,00 | 22,00 | 21,50 | 21,70 | -1,14% | 16.334,00 |
| 16.07.2025 | 22,40 | 22,65 | 21,90 | 21,95 | -2,01% | 13.293,00 |
| 15.07.2025 | 22,35 | 22,70 | 22,30 | 22,40 | -0,88% | 3.734,00 |
| 14.07.2025 | 22,75 | 22,75 | 22,35 | 22,60 | -0,66% | 6.312,00 |
| 11.07.2025 | 22,90 | 23,20 | 22,60 | 22,75 | -0,66% | 9.850,00 |
| 10.07.2025 | 23,55 | 23,55 | 22,90 | 22,90 | -2,76% | 11.841,00 |
| 09.07.2025 | 22,80 | 23,70 | 22,50 | 23,55 | 3,29% | 30.483,00 |
| 08.07.2025 | 22,90 | 22,95 | 22,60 | 22,80 | -0,65% | 3.956,00 |
| 07.07.2025 | 22,50 | 23,35 | 22,35 | 22,95 | 2,00% | 14.678,00 |
| 04.07.2025 | 22,15 | 22,70 | 21,65 | 22,50 | 0,67% | 19.271,00 |
| 03.07.2025 | 22,15 | 22,45 | 22,05 | 22,35 | 0,90% | 5.532,00 |
| 02.07.2025 | 21,60 | 22,35 | 21,60 | 22,15 | 1,61% | 8.849,00 |
| 01.07.2025 | 22,15 | 22,15 | 21,05 | 21,80 | -0,68% | 13.067,00 |
| 30.06.2025 | 21,25 | 22,05 | 21,25 | 21,95 | 3,54% | 14.034,00 |
| 27.06.2025 | 21,25 | 21,50 | 21,05 | 21,20 | -0,70% | 20.057,00 |
| 26.06.2025 | 22,05 | 22,30 | 21,05 | 21,35 | -3,39% | 22.899,00 |
| 25.06.2025 | 22,15 | 22,60 | 21,75 | 22,10 | 0,00% | 108.378,00 |
| 24.06.2025 | 21,90 | 22,15 | 21,80 | 22,10 | 1,14% | 6.888,00 |
| 23.06.2025 | 21,90 | 22,15 | 21,75 | 21,85 | 0,00% | 10.673,00 |
| 20.06.2025 | 21,65 | 22,05 | 21,65 | 21,85 | 0,92% | 7.044,00 |
| 19.06.2025 | 21,65 | 21,70 | 21,30 | 21,65 | 0,23% | 4.261,00 |
| 18.06.2025 | 21,60 | 21,70 | 21,30 | 21,60 | 0,23% | 5.253,00 |
| 17.06.2025 | 21,20 | 21,75 | 21,10 | 21,55 | 1,65% | 5.885,00 |
| 16.06.2025 | 21,25 | 21,40 | 21,00 | 21,20 | -0,24% | 9.803,00 |
| 13.06.2025 | 21,70 | 21,70 | 20,95 | 21,25 | -3,19% | 9.006,00 |
| 12.06.2025 | 21,25 | 21,95 | 21,00 | 21,95 | 3,54% | 17.575,00 |
| 11.06.2025 | 21,00 | 21,35 | 20,90 | 21,20 | 0,95% | 154.996,00 |
| 10.06.2025 | 20,80 | 21,05 | 20,75 | 21,00 | 0,96% | 6.293,00 |
| 09.06.2025 | 20,50 | 20,85 | 20,45 | 20,80 | 0,97% | 4.830,00 |
| 06.06.2025 | 21,20 | 21,20 | 20,50 | 20,60 | -2,83% | 5.477,00 |
| 05.06.2025 | 20,50 | 21,30 | 20,50 | 21,20 | 3,41% | 12.449,00 |
| 04.06.2025 | 20,75 | 21,10 | 20,50 | 20,50 | -0,97% | 7.941,00 |
| 03.06.2025 | 19,94 | 20,85 | 19,86 | 20,70 | 4,02% | 10.749,00 |
| 02.06.2025 | 20,15 | 20,40 | 19,90 | 19,90 | -1,24% | 6.173,00 |
| 30.05.2025 | 20,65 | 20,65 | 20,15 | 20,15 | -2,18% | 8.107,00 |
| 29.05.2025 | 20,95 | 21,10 | 20,55 | 20,60 | -1,44% | 6.423,00 |
| 28.05.2025 | 20,45 | 21,20 | 20,45 | 20,90 | 2,70% | 13.157,00 |
| 27.05.2025 | 20,50 | 20,80 | 20,30 | 20,35 | -0,25% | 13.315,00 |
| 26.05.2025 | 19,40 | 20,50 | 19,40 | 20,40 | 5,81% | 11.762,00 |
| 23.05.2025 | 19,80 | 19,96 | 19,26 | 19,28 | -2,23% | 9.645,00 |
| 22.05.2025 | 20,10 | 20,10 | 19,60 | 19,72 | -1,89% | 7.261,00 |
| 21.05.2025 | 19,98 | 20,15 | 19,76 | 20,10 | 0,50% | 12.755,00 |
| 20.05.2025 | 19,62 | 20,00 | 19,50 | 20,00 | 1,63% | 11.129,00 |
| 19.05.2025 | 20,10 | 20,30 | 19,58 | 19,68 | -3,05% | 8.146,00 |
| 16.05.2025 | 20,45 | 20,45 | 20,00 | 20,30 | -0,73% | 9.779,00 |
| 15.05.2025 | 20,25 | 20,80 | 20,20 | 20,45 | 0,49% | 6.901,00 |
| 14.05.2025 | 21,00 | 21,00 | 20,10 | 20,35 | -2,40% | 16.462,00 |
| 13.05.2025 | 21,20 | 21,25 | 20,35 | 20,85 | -1,65% | 14.411,00 |
| 12.05.2025 | 21,55 | 21,60 | 20,90 | 21,20 | -0,24% | 9.059,00 |
| 09.05.2025 | 20,60 | 21,50 | 20,60 | 21,25 | 3,16% | 14.096,00 |
| 08.05.2025 | 20,60 | 21,00 | 20,20 | 20,60 | 0,49% | 13.804,00 |
| 07.05.2025 | 20,40 | 20,70 | 20,25 | 20,50 | 0,00% | 5.782,00 |
| 06.05.2025 | 20,60 | 20,70 | 20,15 | 20,50 | -0,49% | 7.668,00 |
| 05.05.2025 | 20,00 | 20,60 | 19,72 | 20,60 | 3,10% | 13.241,00 |
| 02.05.2025 | 19,98 | 20,15 | 19,78 | 19,98 | -0,35% | 9.642,00 |
| 30.04.2025 | 19,66 | 20,25 | 19,56 | 20,05 | 2,30% | 9.719,00 |
| 29.04.2025 | 19,80 | 19,84 | 19,60 | 19,60 | -0,81% | 3.291,00 |
| 28.04.2025 | 18,86 | 20,00 | 18,84 | 19,76 | 4,11% | 16.892,00 |
| 25.04.2025 | 19,00 | 19,00 | 18,20 | 18,98 | 0,11% | 40.602,00 |
| 24.04.2025 | 19,30 | 19,30 | 18,84 | 18,96 | -1,86% | 15.090,00 |
| 23.04.2025 | 18,82 | 19,34 | 18,80 | 19,32 | 2,33% | 12.001,00 |
| 22.04.2025 | 19,50 | 19,70 | 18,60 | 18,88 | -3,87% | 19.331,00 |
| 17.04.2025 | 19,46 | 20,00 | 19,34 | 19,64 | 1,55% | 9.760,00 |
| 16.04.2025 | 19,54 | 19,54 | 19,06 | 19,34 | -2,81% | 26.825,00 |
| 15.04.2025 | 19,38 | 19,90 | 19,00 | 19,90 | 2,26% | 22.656,00 |
| 14.04.2025 | 19,88 | 20,25 | 18,84 | 19,46 | -1,62% | 21.486,00 |
| 11.04.2025 | 20,20 | 20,20 | 19,60 | 19,78 | -1,84% | 13.668,00 |
| 10.04.2025 | 20,15 | 20,80 | 19,80 | 20,15 | 4,19% | 19.158,00 |
| 09.04.2025 | 19,62 | 19,96 | 19,26 | 19,34 | -1,63% | 16.146,00 |
| 08.04.2025 | 18,86 | 20,10 | 18,70 | 19,66 | 6,73% | 17.412,00 |
| 07.04.2025 | 17,96 | 19,16 | 17,42 | 18,42 | 0,44% | 22.497,00 |
| 04.04.2025 | 18,80 | 19,18 | 18,24 | 18,34 | -3,17% | 77.936,00 |
| 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 |