10,000€
-1,19%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 10,36 | 10,36 | 10,06 | 10,07 | -0,49% | - |
| 10.06.2026 | 10,54 | 10,54 | 10,04 | 10,12 | -3,98% | 16.768,00 |
| 09.06.2026 | 10,28 | 10,56 | 10,20 | 10,54 | 2,53% | 10.318,00 |
| 08.06.2026 | 9,98 | 10,38 | 9,91 | 10,28 | 0,98% | 11.273,00 |
| 05.06.2026 | 10,50 | 10,68 | 10,02 | 10,18 | -3,42% | 14.976,00 |
| 04.06.2026 | 10,36 | 10,58 | 10,36 | 10,54 | 1,74% | 6.071,00 |
| 03.06.2026 | 10,34 | 10,38 | 10,14 | 10,36 | 0,19% | 12.683,00 |
| 02.06.2026 | 10,46 | 10,46 | 10,32 | 10,34 | -1,15% | 10.229,00 |
| 01.06.2026 | 10,60 | 10,76 | 10,32 | 10,46 | -2,24% | 14.231,00 |
| 29.05.2026 | 10,48 | 10,92 | 10,38 | 10,70 | 2,10% | 14.454,00 |
| 28.05.2026 | 10,48 | 10,58 | 10,34 | 10,48 | 0,00% | 11.358,00 |
| 27.05.2026 | 10,52 | 10,54 | 10,32 | 10,48 | -0,19% | 6.694,00 |
| 26.05.2026 | 10,50 | 10,50 | 10,38 | 10,50 | -0,76% | 7.969,00 |
| 25.05.2026 | 9,73 | 10,58 | 9,73 | 10,58 | 8,85% | 26.175,00 |
| 22.05.2026 | 9,65 | 9,86 | 9,52 | 9,72 | 0,21% | 20.607,00 |
| 21.05.2026 | 9,64 | 9,70 | 9,46 | 9,70 | 0,41% | 17.117,00 |
| 20.05.2026 | 9,65 | 9,68 | 9,36 | 9,66 | 0,73% | 40.606,00 |
| 19.05.2026 | 9,75 | 9,87 | 9,56 | 9,59 | -1,64% | 15.487,00 |
| 18.05.2026 | 9,88 | 10,02 | 9,70 | 9,75 | -1,81% | 12.203,00 |
| 15.05.2026 | 10,00 | 10,02 | 9,89 | 9,93 | -0,70% | 8.255,00 |
| 14.05.2026 | 10,04 | 10,12 | 9,94 | 10,00 | 0,00% | 11.429,00 |
| 13.05.2026 | 9,99 | 10,10 | 9,89 | 10,00 | 0,10% | 21.125,00 |
| 12.05.2026 | 10,32 | 10,32 | 9,95 | 9,99 | -3,20% | 14.402,00 |
| 11.05.2026 | 10,56 | 10,56 | 10,28 | 10,32 | -2,27% | 8.778,00 |
| 08.05.2026 | 10,82 | 10,82 | 10,56 | 10,56 | -2,22% | 7.599,00 |
| 07.05.2026 | 11,06 | 11,10 | 10,80 | 10,80 | -2,35% | 8.554,00 |
| 06.05.2026 | 10,96 | 11,24 | 10,88 | 11,06 | 0,91% | 9.131,00 |
| 05.05.2026 | 11,12 | 11,12 | 10,88 | 10,96 | -1,44% | 11.884,00 |
| 04.05.2026 | 11,50 | 11,56 | 11,06 | 11,12 | -4,14% | 10.615,00 |
| 30.04.2026 | 11,60 | 11,60 | 11,34 | 11,60 | 0,00% | 6.189,00 |
| 29.04.2026 | 12,20 | 12,20 | 11,60 | 11,60 | -2,52% | 7.134,00 |
| 28.04.2026 | 12,66 | 12,66 | 11,78 | 11,90 | -3,25% | 21.356,00 |
| 27.04.2026 | 11,80 | 12,50 | 11,78 | 12,30 | 5,85% | 35.416,00 |
| 24.04.2026 | 10,14 | 11,70 | 10,14 | 11,62 | 15,05% | 45.176,00 |
| 23.04.2026 | 9,94 | 10,26 | 9,78 | 10,10 | 1,61% | 11.607,00 |
| 22.04.2026 | 9,91 | 10,06 | 9,83 | 9,94 | -0,10% | 8.048,00 |
| 21.04.2026 | 10,14 | 10,14 | 9,86 | 9,95 | -1,49% | 3.519,00 |
| 20.04.2026 | 9,75 | 10,10 | 9,75 | 10,10 | 2,54% | 11.107,00 |
| 17.04.2026 | 9,54 | 9,85 | 9,37 | 9,85 | 1,97% | 19.325,00 |
| 16.04.2026 | 9,88 | 9,88 | 9,33 | 9,66 | -2,23% | 29.378,00 |
| 15.04.2026 | 9,45 | 9,90 | 9,42 | 9,88 | 5,11% | 9.166,00 |
| 14.04.2026 | 9,49 | 9,56 | 9,09 | 9,40 | -0,63% | 14.393,00 |
| 13.04.2026 | 9,25 | 9,49 | 8,92 | 9,46 | 1,50% | 8.709,00 |
| 10.04.2026 | 8,99 | 9,41 | 8,75 | 9,32 | 6,27% | 24.672,00 |
| 09.04.2026 | 9,00 | 9,00 | 8,77 | 8,77 | -3,09% | 11.280,00 |
| 08.04.2026 | 9,00 | 9,27 | 8,84 | 9,05 | 3,31% | 19.245,00 |
| 07.04.2026 | 9,54 | 9,57 | 8,64 | 8,76 | -3,52% | 18.773,00 |
| 02.04.2026 | 9,60 | 9,60 | 8,95 | 9,08 | -2,37% | 30.962,00 |
| 01.04.2026 | 9,84 | 9,99 | 9,20 | 9,30 | -3,43% | 24.227,00 |
| 31.03.2026 | 9,97 | 10,62 | 9,62 | 9,63 | -3,41% | 24.928,00 |
| 30.03.2026 | 9,77 | 9,97 | 9,70 | 9,97 | 1,73% | 6.794,00 |
| 27.03.2026 | 9,72 | 10,04 | 9,56 | 9,80 | 1,24% | 10.969,00 |
| 26.03.2026 | 8,90 | 9,68 | 8,86 | 9,68 | 8,40% | 19.671,00 |
| 25.03.2026 | 8,87 | 9,02 | 8,78 | 8,93 | 0,34% | 34.235,00 |
| 24.03.2026 | 8,97 | 8,97 | 8,75 | 8,90 | -0,34% | 15.389,00 |
| 23.03.2026 | 9,12 | 9,12 | 8,79 | 8,93 | -2,93% | 20.970,00 |
| 20.03.2026 | 9,32 | 9,32 | 8,89 | 9,20 | -2,13% | 13.824,00 |
| 19.03.2026 | 9,29 | 9,51 | 8,96 | 9,40 | 0,86% | 22.240,00 |
| 18.03.2026 | 8,27 | 9,56 | 8,27 | 9,32 | 10,95% | 25.448,00 |
| 17.03.2026 | 8,23 | 8,50 | 8,01 | 8,40 | 2,44% | 49.920,00 |
| 16.03.2026 | 8,85 | 8,90 | 8,18 | 8,20 | -7,24% | 51.621,00 |
| 13.03.2026 | 9,00 | 9,01 | 8,70 | 8,84 | -4,64% | 47.784,00 |
| 12.03.2026 | 11,44 | 11,44 | 9,27 | 9,27 | -24,14% | 96.834,00 |
| 11.03.2026 | 12,50 | 12,52 | 12,22 | 12,22 | -2,71% | 5.161,00 |
| 10.03.2026 | 12,30 | 12,74 | 12,30 | 12,56 | 1,95% | 9.205,00 |
| 09.03.2026 | 12,26 | 12,32 | 12,06 | 12,32 | 0,49% | 9.258,00 |
| 06.03.2026 | 12,40 | 12,40 | 12,20 | 12,26 | -1,61% | 2.761,00 |
| 05.03.2026 | 12,46 | 12,74 | 12,40 | 12,46 | -0,16% | 7.714,00 |
| 04.03.2026 | 12,60 | 12,64 | 12,30 | 12,48 | -1,11% | 18.532,00 |
| 03.03.2026 | 12,90 | 13,04 | 12,60 | 12,62 | -2,92% | 30.985,00 |
| 02.03.2026 | 12,90 | 13,16 | 12,90 | 13,00 | -2,69% | 7.013,00 |
| 27.02.2026 | 13,36 | 13,40 | 13,32 | 13,36 | 0,00% | 917,00 |
| 26.02.2026 | 13,30 | 13,38 | 13,22 | 13,36 | 0,45% | 4.954,00 |
| 25.02.2026 | 13,24 | 13,40 | 13,22 | 13,30 | -0,75% | 7.300,00 |
| 24.02.2026 | 13,24 | 13,40 | 13,20 | 13,40 | 1,21% | 4.604,00 |
| 23.02.2026 | 13,34 | 13,60 | 13,20 | 13,24 | -0,45% | 10.398,00 |
| 20.02.2026 | 13,42 | 13,42 | 13,22 | 13,30 | -0,75% | 3.415,00 |
| 19.02.2026 | 13,80 | 13,80 | 13,36 | 13,40 | -2,33% | 4.111,00 |
| 18.02.2026 | 13,70 | 13,84 | 13,62 | 13,72 | 0,15% | 2.974,00 |
| 17.02.2026 | 13,64 | 13,70 | 13,54 | 13,70 | 0,15% | 4.503,00 |
| 16.02.2026 | 13,90 | 13,94 | 13,48 | 13,68 | -1,72% | 8.741,00 |
| 13.02.2026 | 14,02 | 14,06 | 13,90 | 13,92 | -0,71% | 3.434,00 |
| 12.02.2026 | 14,04 | 14,20 | 14,02 | 14,02 | -0,14% | 7.244,00 |
| 11.02.2026 | 14,16 | 14,16 | 13,90 | 14,04 | -0,85% | 7.032,00 |
| 10.02.2026 | 13,98 | 14,20 | 13,98 | 14,16 | 1,72% | 8.453,00 |
| 09.02.2026 | 13,60 | 14,18 | 13,56 | 13,92 | 2,35% | 27.505,00 |
| 06.02.2026 | 13,80 | 13,80 | 13,54 | 13,60 | -1,59% | 21.344,00 |
| 05.02.2026 | 13,72 | 13,84 | 13,52 | 13,82 | 0,73% | 22.068,00 |
| 04.02.2026 | 13,74 | 13,88 | 13,64 | 13,72 | -0,29% | 17.471,00 |
| 03.02.2026 | 13,76 | 13,80 | 13,66 | 13,76 | 0,44% | 6.622,00 |
| 02.02.2026 | 13,68 | 13,74 | 13,68 | 13,70 | -0,15% | 3.448,00 |
| 30.01.2026 | 13,66 | 13,72 | 13,58 | 13,72 | 0,44% | 9.257,00 |
| 29.01.2026 | 13,94 | 14,02 | 13,66 | 13,66 | -1,73% | 5.610,00 |
| 28.01.2026 | 13,91 | 14,01 | 13,88 | 13,90 | 0,29% | - |
| 27.01.2026 | 13,84 | 13,94 | 13,72 | 13,86 | 0,14% | 2.984,00 |
| 26.01.2026 | 13,96 | 14,00 | 13,70 | 13,84 | -1,14% | 16.624,00 |
| 23.01.2026 | 13,82 | 14,36 | 13,82 | 14,00 | 1,45% | 11.420,00 |
| 22.01.2026 | 13,72 | 13,86 | 13,66 | 13,80 | 0,58% | 13.580,00 |
| 21.01.2026 | 13,84 | 13,88 | 13,68 | 13,72 | -0,87% | 11.485,00 |
| 20.01.2026 | 14,00 | 14,04 | 13,84 | 13,84 | -1,56% | 11.987,00 |