20,575€
-2,95%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 26,55 | 26,90 | 26,45 | 26,85 | 1,32% | 7.450,00 |
| 17.03.2025 | 26,10 | 26,55 | 26,05 | 26,50 | 1,53% | 7.485,00 |
| 14.03.2025 | 26,55 | 26,65 | 26,05 | 26,10 | -1,69% | 9.961,00 |
| 13.03.2025 | 27,85 | 27,85 | 26,45 | 26,55 | -4,15% | 12.207,00 |
| 12.03.2025 | 27,65 | 28,20 | 27,55 | 27,70 | 0,54% | 12.708,00 |
| 11.03.2025 | 27,30 | 28,20 | 26,95 | 27,55 | 0,92% | 22.163,00 |
| 10.03.2025 | 27,00 | 27,35 | 26,60 | 27,30 | 1,11% | 11.014,00 |
| 07.03.2025 | 26,20 | 27,10 | 25,85 | 27,00 | 2,66% | 12.151,00 |
| 06.03.2025 | 25,85 | 26,35 | 25,75 | 26,30 | 1,35% | 10.986,00 |
| 05.03.2025 | 26,35 | 27,10 | 25,80 | 25,95 | -1,70% | 9.992,00 |
| 04.03.2025 | 27,15 | 27,15 | 25,75 | 26,40 | -2,58% | 11.514,00 |
| 03.03.2025 | 26,50 | 27,40 | 26,50 | 27,10 | 2,26% | 9.639,00 |
| 28.02.2025 | 26,60 | 26,70 | 26,25 | 26,50 | -0,75% | 9.945,00 |
| 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 |