26,500€
-0,75%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 26,48 | 26,88 | 26,28 | 26,48 | -0,84% | - |
| 27.02.2025 | 26,45 | 26,70 | 26,25 | 26,70 | 0,75% | 4.174,00 |
| 26.02.2025 | 26,35 | 26,85 | 26,35 | 26,50 | 0,57% | 3.420,00 |
| 25.02.2025 | 26,45 | 26,80 | 26,20 | 26,35 | -0,38% | 8.925,00 |
| 24.02.2025 | 27,15 | 27,20 | 26,45 | 26,45 | -1,67% | 10.737,00 |
| 21.02.2025 | 26,65 | 27,15 | 26,55 | 26,90 | 0,94% | 10.079,00 |
| 20.02.2025 | 26,25 | 27,10 | 26,20 | 26,65 | 1,52% | 8.707,00 |
| 19.02.2025 | 26,80 | 26,90 | 26,20 | 26,25 | -2,05% | 9.289,00 |
| 18.02.2025 | 26,45 | 27,15 | 26,10 | 26,80 | 4,89% | 14.455,00 |
| 17.02.2025 | 25,00 | 25,60 | 24,70 | 25,55 | 2,20% | 23.602,00 |
| 14.02.2025 | 25,35 | 25,40 | 24,95 | 25,00 | -1,38% | 12.685,00 |
| 13.02.2025 | 25,80 | 25,90 | 25,20 | 25,35 | -0,59% | 10.373,00 |
| 12.02.2025 | 25,30 | 26,25 | 25,30 | 25,50 | 1,19% | 8.805,00 |
| 11.02.2025 | 25,40 | 25,70 | 25,15 | 25,20 | -0,79% | 17.529,00 |
| 10.02.2025 | 25,60 | 26,25 | 25,25 | 25,40 | -2,31% | 18.265,00 |
| 07.02.2025 | 27,10 | 27,10 | 24,70 | 26,00 | -5,11% | 68.216,00 |
| 06.02.2025 | 27,40 | 27,65 | 27,25 | 27,40 | -0,36% | 15.199,00 |
| 05.02.2025 | 27,35 | 27,80 | 27,20 | 27,50 | 0,73% | 10.379,00 |
| 04.02.2025 | 27,25 | 27,40 | 26,80 | 27,30 | 0,37% | 7.937,00 |
| 03.02.2025 | 27,00 | 27,35 | 26,45 | 27,20 | -0,55% | 10.504,00 |
| 31.01.2025 | 27,30 | 27,35 | 26,70 | 27,35 | 1,11% | 20.766,00 |
| 30.01.2025 | 27,50 | 27,60 | 27,00 | 27,05 | -1,46% | 4.771,00 |
| 29.01.2025 | 26,80 | 27,85 | 26,80 | 27,45 | 2,81% | 11.399,00 |
| 28.01.2025 | 26,85 | 26,95 | 26,65 | 26,70 | -0,74% | 28.774,00 |
| 27.01.2025 | 26,15 | 26,90 | 26,10 | 26,90 | 2,48% | 13.363,00 |
| 24.01.2025 | 26,90 | 27,05 | 26,15 | 26,25 | -2,42% | 8.197,00 |
| 23.01.2025 | 27,05 | 27,20 | 26,85 | 26,90 | -0,55% | 10.235,00 |
| 22.01.2025 | 27,50 | 27,80 | 26,95 | 27,05 | -1,64% | 8.155,00 |
| 21.01.2025 | 27,05 | 27,80 | 26,80 | 27,50 | 1,29% | 11.788,00 |
| 20.01.2025 | 26,70 | 27,30 | 26,50 | 27,15 | 1,69% | 7.718,00 |
| 17.01.2025 | 26,75 | 27,05 | 26,50 | 26,70 | 0,38% | 7.481,00 |
| 16.01.2025 | 27,20 | 27,30 | 26,60 | 26,60 | -1,66% | 6.066,00 |
| 15.01.2025 | 26,60 | 27,15 | 26,45 | 27,05 | 1,88% | 4.741,00 |
| 14.01.2025 | 27,10 | 27,35 | 26,55 | 26,55 | -1,67% | 9.561,00 |
| 13.01.2025 | 27,30 | 27,55 | 26,85 | 27,00 | -0,74% | 10.688,00 |
| 10.01.2025 | 27,40 | 27,60 | 27,10 | 27,20 | -1,45% | 13.512,00 |
| 09.01.2025 | 28,45 | 28,50 | 27,20 | 27,60 | -2,65% | 18.360,00 |
| 08.01.2025 | 28,60 | 28,70 | 28,25 | 28,35 | 0,35% | 50.371,00 |
| 07.01.2025 | 28,20 | 28,45 | 27,85 | 28,25 | 0,53% | 11.427,00 |
| 06.01.2025 | 27,35 | 28,35 | 27,35 | 28,10 | 2,74% | 13.440,00 |
| 03.01.2025 | 26,70 | 27,35 | 26,60 | 27,35 | 2,05% | 11.411,00 |
| 02.01.2025 | 26,70 | 26,95 | 26,40 | 26,80 | 0,00% | 8.616,00 |
| 31.12.2024 | 26,50 | 26,90 | 26,50 | 26,80 | 1,13% | 3.340,00 |
| 30.12.2024 | 27,00 | 27,15 | 26,45 | 26,50 | -1,85% | 8.738,00 |
| 27.12.2024 | 26,25 | 27,15 | 26,25 | 27,00 | 4,05% | 10.418,00 |
| 24.12.2024 | 25,60 | 26,50 | 25,60 | 25,95 | 1,57% | 10.535,00 |
| 23.12.2024 | 25,05 | 25,60 | 25,00 | 25,55 | 2,20% | 6.537,00 |
| 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 |