14,590€
-1,42%
Echtzeit-Aktienkurs GUERBET SA INH. EO 1
Bid:
Ask:
Aktienkurse zur GUERBET SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 14,80 | 14,80 | 14,52 | 14,60 | -1,35% | 4.858,00 |
| 07.01.2026 | 14,88 | 14,88 | 14,68 | 14,80 | -0,27% | 6.997,00 |
| 06.01.2026 | 14,90 | 14,94 | 14,68 | 14,84 | -0,93% | 5.752,00 |
| 05.01.2026 | 14,96 | 15,12 | 14,90 | 14,98 | 1,35% | 8.557,00 |
| 02.01.2026 | 14,36 | 14,90 | 14,34 | 14,78 | 3,36% | 13.283,00 |
| 31.12.2025 | 14,34 | 14,34 | 14,12 | 14,30 | -0,28% | 3.416,00 |
| 30.12.2025 | 14,48 | 14,48 | 14,20 | 14,34 | -0,97% | 7.297,00 |
| 29.12.2025 | 14,20 | 14,56 | 14,12 | 14,48 | 2,84% | 14.125,00 |
| 24.12.2025 | 13,98 | 14,12 | 13,90 | 14,08 | 0,57% | 7.448,00 |
| 23.12.2025 | 13,80 | 14,06 | 13,74 | 14,00 | 1,01% | 12.848,00 |
| 22.12.2025 | 14,04 | 14,28 | 13,86 | 13,86 | -1,56% | 8.969,00 |
| 19.12.2025 | 13,88 | 14,30 | 13,74 | 14,08 | 1,15% | 21.610,00 |
| 18.12.2025 | 13,86 | 14,04 | 13,82 | 13,92 | 0,29% | 10.423,00 |
| 17.12.2025 | 13,68 | 14,04 | 13,60 | 13,88 | 1,31% | 12.204,00 |
| 16.12.2025 | 13,40 | 13,78 | 13,40 | 13,70 | 1,93% | 3.613,00 |
| 15.12.2025 | 13,40 | 13,50 | 13,36 | 13,44 | 0,30% | 6.164,00 |
| 12.12.2025 | 13,76 | 13,78 | 13,38 | 13,40 | -2,19% | 38.189,00 |
| 11.12.2025 | 13,92 | 13,94 | 13,70 | 13,70 | -1,72% | 10.565,00 |
| 10.12.2025 | 13,90 | 14,12 | 13,90 | 13,94 | 0,58% | 13.442,00 |
| 09.12.2025 | 14,20 | 14,20 | 13,86 | 13,86 | -2,39% | 6.652,00 |
| 08.12.2025 | 14,14 | 14,42 | 14,12 | 14,20 | -1,39% | 13.446,00 |
| 05.12.2025 | 14,04 | 14,40 | 13,74 | 14,40 | 2,56% | 12.940,00 |
| 04.12.2025 | 14,20 | 14,42 | 13,52 | 14,04 | -1,13% | 39.747,00 |
| 03.12.2025 | 12,00 | 15,28 | 11,18 | 14,20 | -20,40% | 178.992,00 |
| 02.12.2025 | 18,04 | 18,16 | 17,84 | 17,84 | -0,34% | 6.285,00 |
| 01.12.2025 | 17,56 | 18,10 | 17,56 | 17,90 | 1,94% | 7.480,00 |
| 28.11.2025 | 18,00 | 18,04 | 17,56 | 17,56 | -2,55% | 6.128,00 |
| 27.11.2025 | 17,90 | 18,10 | 17,76 | 18,02 | 0,45% | 7.476,00 |
| 26.11.2025 | 18,00 | 18,26 | 17,94 | 17,94 | -0,33% | 9.936,00 |
| 25.11.2025 | 18,00 | 18,10 | 17,70 | 18,00 | 0,00% | 9.563,00 |
| 24.11.2025 | 17,40 | 18,26 | 17,32 | 18,00 | 3,93% | 25.007,00 |
| 21.11.2025 | 16,70 | 17,32 | 16,30 | 17,32 | 3,71% | 22.533,00 |
| 20.11.2025 | 16,88 | 16,98 | 16,56 | 16,70 | 0,12% | 14.688,00 |
| 19.11.2025 | 16,24 | 16,80 | 15,96 | 16,68 | 2,96% | 13.754,00 |
| 18.11.2025 | 16,20 | 16,28 | 15,90 | 16,20 | -0,49% | 4.399,00 |
| 17.11.2025 | 15,96 | 16,28 | 15,64 | 16,28 | 2,52% | 9.782,00 |
| 14.11.2025 | 15,36 | 15,88 | 15,06 | 15,88 | 3,25% | 15.662,00 |
| 13.11.2025 | 15,46 | 15,80 | 15,36 | 15,38 | 0,13% | 11.753,00 |
| 12.11.2025 | 15,46 | 15,62 | 15,24 | 15,36 | -0,78% | 10.209,00 |
| 11.11.2025 | 15,24 | 15,60 | 15,24 | 15,48 | 1,57% | 5.579,00 |
| 10.11.2025 | 14,94 | 15,34 | 14,94 | 15,24 | 3,25% | 4.271,00 |
| 07.11.2025 | 14,68 | 14,94 | 14,60 | 14,76 | 0,96% | 8.891,00 |
| 06.11.2025 | 15,02 | 15,04 | 14,62 | 14,62 | -2,60% | 7.573,00 |
| 05.11.2025 | 15,09 | 15,29 | 14,93 | 15,01 | -1,38% | - |
| 04.11.2025 | 15,76 | 15,76 | 15,00 | 15,22 | -3,43% | 18.705,00 |
| 03.11.2025 | 16,00 | 16,38 | 15,76 | 15,76 | -1,01% | 9.495,00 |
| 31.10.2025 | 15,90 | 16,10 | 15,70 | 15,92 | 0,25% | 9.453,00 |
| 30.10.2025 | 15,90 | 16,02 | 15,50 | 15,88 | -0,13% | 9.242,00 |
| 29.10.2025 | 16,06 | 16,26 | 15,76 | 15,90 | -1,00% | 7.881,00 |
| 28.10.2025 | 15,48 | 16,24 | 15,34 | 16,06 | 3,61% | 22.054,00 |
| 27.10.2025 | 15,02 | 15,70 | 14,92 | 15,50 | 3,33% | 31.294,00 |
| 24.10.2025 | 14,56 | 15,04 | 14,56 | 15,00 | 3,02% | 15.848,00 |
| 23.10.2025 | 14,90 | 15,06 | 14,34 | 14,56 | -2,02% | 11.049,00 |
| 22.10.2025 | 14,70 | 14,96 | 14,58 | 14,86 | 0,54% | 12.147,00 |
| 21.10.2025 | 14,78 | 14,84 | 14,60 | 14,78 | 0,27% | 5.701,00 |
| 20.10.2025 | 14,50 | 15,16 | 14,30 | 14,74 | 1,10% | 50.186,00 |
| 17.10.2025 | 14,20 | 14,58 | 13,92 | 14,58 | 2,10% | 18.932,00 |
| 16.10.2025 | 14,08 | 14,30 | 13,92 | 14,28 | 1,85% | 10.387,00 |
| 15.10.2025 | 13,66 | 14,10 | 13,66 | 14,02 | 3,24% | 11.843,00 |
| 14.10.2025 | 13,60 | 13,72 | 13,52 | 13,58 | -0,88% | 14.171,00 |
| 13.10.2025 | 13,70 | 13,70 | 13,54 | 13,70 | 0,15% | 5.974,00 |
| 10.10.2025 | 13,98 | 13,98 | 13,54 | 13,68 | -2,56% | 19.714,00 |
| 09.10.2025 | 13,88 | 14,18 | 13,84 | 14,04 | 1,01% | 10.478,00 |
| 08.10.2025 | 13,56 | 13,96 | 13,50 | 13,90 | 2,51% | 11.561,00 |
| 07.10.2025 | 13,84 | 13,88 | 13,56 | 13,56 | -2,16% | 12.755,00 |
| 06.10.2025 | 13,94 | 14,00 | 13,54 | 13,86 | -0,72% | 13.206,00 |
| 03.10.2025 | 13,48 | 14,06 | 13,48 | 13,96 | 3,87% | 17.462,00 |
| 02.10.2025 | 13,60 | 13,80 | 13,40 | 13,44 | -1,18% | 18.037,00 |
| 01.10.2025 | 13,14 | 13,76 | 13,14 | 13,60 | 3,19% | 14.176,00 |
| 30.09.2025 | 13,58 | 13,64 | 13,08 | 13,18 | -3,09% | 13.479,00 |
| 29.09.2025 | 13,22 | 13,64 | 13,20 | 13,60 | 3,66% | 32.302,00 |
| 26.09.2025 | 13,00 | 13,40 | 12,96 | 13,12 | 2,02% | 206.956,00 |
| 25.09.2025 | 14,04 | 14,10 | 12,72 | 12,86 | -8,40% | 304.916,00 |
| 24.09.2025 | 14,56 | 14,56 | 14,04 | 14,04 | -3,57% | 20.407,00 |
| 23.09.2025 | 14,72 | 14,74 | 14,50 | 14,56 | -0,68% | 14.663,00 |
| 22.09.2025 | 14,20 | 14,74 | 14,02 | 14,66 | 3,97% | 35.209,00 |
| 19.09.2025 | 13,88 | 14,24 | 13,86 | 14,10 | 1,44% | 31.454,00 |
| 18.09.2025 | 14,26 | 14,40 | 13,88 | 13,90 | -2,25% | 60.346,00 |
| 17.09.2025 | 15,00 | 15,12 | 13,92 | 14,22 | -4,56% | 117.517,00 |
| 16.09.2025 | 16,44 | 16,44 | 14,80 | 14,90 | -22,96% | 189.724,00 |
| 15.09.2025 | 19,62 | 19,86 | 19,30 | 19,34 | -1,73% | 6.335,00 |
| 12.09.2025 | 19,56 | 19,84 | 19,54 | 19,68 | 0,61% | 7.787,00 |
| 11.09.2025 | 19,40 | 19,64 | 19,36 | 19,56 | 0,82% | 7.470,00 |
| 10.09.2025 | 19,92 | 20,00 | 19,40 | 19,40 | -1,22% | 4.452,00 |
| 09.09.2025 | 19,36 | 19,88 | 19,26 | 19,64 | 1,45% | 3.680,00 |
| 08.09.2025 | 19,30 | 19,50 | 19,22 | 19,36 | 0,10% | 7.839,00 |
| 05.09.2025 | 19,26 | 19,34 | 19,08 | 19,34 | 0,73% | 7.295,00 |
| 04.09.2025 | 19,06 | 19,44 | 19,06 | 19,20 | -0,52% | 4.893,00 |
| 03.09.2025 | 19,32 | 19,56 | 19,08 | 19,30 | 0,21% | 5.984,00 |
| 02.09.2025 | 20,25 | 20,25 | 19,26 | 19,26 | -4,89% | 16.555,00 |
| 01.09.2025 | 20,60 | 20,60 | 20,25 | 20,25 | -1,22% | 9.783,00 |
| 29.08.2025 | 20,80 | 20,95 | 20,50 | 20,50 | -1,44% | 5.309,00 |
| 28.08.2025 | 21,20 | 21,55 | 20,70 | 20,80 | -1,42% | 9.958,00 |
| 27.08.2025 | 21,30 | 21,55 | 21,00 | 21,10 | -1,40% | 11.184,00 |
| 26.08.2025 | 21,80 | 21,80 | 21,25 | 21,40 | -2,28% | 8.434,00 |
| 25.08.2025 | 22,55 | 22,55 | 21,90 | 21,90 | -2,67% | 6.765,00 |
| 22.08.2025 | 21,95 | 22,50 | 21,90 | 22,50 | 2,04% | 5.634,00 |
| 21.08.2025 | 22,20 | 22,30 | 21,85 | 22,05 | -0,68% | 4.568,00 |
| 20.08.2025 | 22,50 | 22,50 | 21,90 | 22,20 | -0,89% | 7.175,00 |
| 19.08.2025 | 22,90 | 23,10 | 22,25 | 22,40 | -2,18% | 14.809,00 |