19,650€
Echtzeit-Aktienkurs Saint Jean Groupe S.A.
Bid:
Ask:
Aktienkurse zur Saint Jean Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 19,25 | 19,45 | 19,25 | 19,45 | -1,02% | - |
| 27.03.2026 | 19,65 | 19,65 | 19,60 | 19,65 | 0,77% | - |
| 26.03.2026 | 19,45 | 19,70 | 19,15 | 19,50 | 0,26% | - |
| 24.03.2026 | 19,45 | 19,50 | 19,45 | 19,45 | -1,27% | - |
| 23.03.2026 | 19,00 | 19,70 | 19,00 | 19,70 | 0,00% | - |
| 20.03.2026 | 19,55 | 19,70 | 19,55 | 19,70 | 0,77% | - |
| 19.03.2026 | 19,20 | 19,55 | 19,20 | 19,55 | -0,76% | - |
| 18.03.2026 | 19,75 | 19,95 | 19,60 | 19,70 | 0,00% | - |
| 17.03.2026 | 19,50 | 19,75 | 19,50 | 19,70 | -1,25% | - |
| 16.03.2026 | 19,95 | 19,95 | 19,90 | 19,95 | 0,50% | - |
| 13.03.2026 | 19,75 | 19,85 | 19,75 | 19,85 | 0,00% | - |
| 12.03.2026 | 20,00 | 20,00 | 19,85 | 19,85 | -1,00% | - |
| 11.03.2026 | 19,85 | 20,05 | 19,85 | 20,05 | 0,00% | - |
| 10.03.2026 | 20,20 | 20,35 | 20,00 | 20,05 | 1,26% | - |
| 09.03.2026 | 19,30 | 19,85 | 19,30 | 19,80 | -1,74% | - |
| 06.03.2026 | 19,95 | 20,15 | 19,95 | 20,15 | 1,77% | - |
| 05.03.2026 | 19,85 | 19,85 | 19,80 | 19,80 | -0,25% | - |
| 04.03.2026 | 19,80 | 19,85 | 19,80 | 19,85 | -1,73% | - |
| 03.03.2026 | 19,85 | 20,20 | 19,85 | 20,20 | -1,46% | - |
| 02.03.2026 | 19,95 | 20,50 | 19,95 | 20,50 | 0,00% | - |
| 27.02.2026 | 20,50 | 20,80 | 20,30 | 20,50 | 0,24% | - |
| 26.02.2026 | 20,50 | 20,50 | 20,45 | 20,45 | -1,21% | - |
| 24.02.2026 | 20,50 | 20,70 | 20,50 | 20,70 | 1,47% | - |
| 17.02.2026 | 20,15 | 20,40 | 20,15 | 20,40 | 0,00% | - |
| 16.02.2026 | 20,30 | 20,80 | 20,30 | 20,40 | -0,24% | - |
| 13.02.2026 | 20,40 | 20,45 | 20,40 | 20,45 | -1,21% | - |
| 12.02.2026 | 20,70 | 20,80 | 20,70 | 20,70 | 0,00% | - |
| 11.02.2026 | 20,60 | 20,70 | 20,60 | 20,70 | 0,73% | - |
| 10.02.2026 | 20,40 | 20,55 | 20,40 | 20,55 | -1,20% | - |
| 09.02.2026 | 20,70 | 21,00 | 20,70 | 20,80 | 0,48% | - |
| 06.02.2026 | 20,80 | 20,80 | 20,70 | 20,70 | 1,72% | - |
| 04.02.2026 | 20,35 | 20,40 | 20,35 | 20,35 | -3,55% | - |
| 03.02.2026 | 21,00 | 21,10 | 21,00 | 21,10 | 1,44% | - |
| 02.02.2026 | 20,30 | 20,85 | 20,25 | 20,80 | -0,48% | - |
| 30.01.2026 | 20,70 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 29.01.2026 | 20,70 | 21,20 | 20,70 | 20,70 | -0,24% | - |
| 27.01.2026 | 20,70 | 20,75 | 20,70 | 20,75 | 0,00% | - |
| 26.01.2026 | 20,85 | 20,85 | 20,75 | 20,75 | 0,97% | - |
| 23.01.2026 | 20,55 | 20,65 | 20,55 | 20,55 | -0,48% | - |
| 22.01.2026 | 21,00 | 21,00 | 20,55 | 20,65 | 0,73% | - |
| 21.01.2026 | 20,45 | 20,50 | 20,45 | 20,50 | 1,49% | - |
| 20.01.2026 | 20,20 | 20,20 | 20,15 | 20,20 | -0,74% | - |
| 19.01.2026 | 20,50 | 20,50 | 20,25 | 20,35 | 0,74% | - |
| 16.01.2026 | 19,95 | 20,20 | 19,95 | 20,20 | -0,49% | - |
| 14.01.2026 | 20,20 | 20,70 | 20,20 | 20,30 | 0,00% | - |
| 13.01.2026 | 20,15 | 20,30 | 20,15 | 20,30 | -0,25% | - |
| 09.01.2026 | 20,90 | 20,90 | 20,35 | 20,35 | 0,74% | - |
| 08.01.2026 | 19,75 | 20,20 | 19,60 | 20,20 | 0,25% | - |
| 07.01.2026 | 20,00 | 20,25 | 20,00 | 20,15 | -0,74% | - |
| 06.01.2026 | 20,15 | 20,30 | 20,15 | 20,30 | 0,00% | - |
| 05.01.2026 | 20,30 | 20,40 | 20,20 | 20,30 | -1,46% | - |
| 02.01.2026 | 20,30 | 20,60 | 20,30 | 20,60 | 0,24% | - |
| 30.12.2025 | 21,10 | 21,10 | 20,40 | 20,55 | 0,74% | - |
| 29.12.2025 | 20,25 | 21,20 | 20,25 | 20,40 | 0,49% | - |
| 23.12.2025 | 20,15 | 20,30 | 20,15 | 20,30 | 0,00% | - |
| 22.12.2025 | 20,20 | 20,40 | 20,20 | 20,30 | 0,00% | - |
| 19.12.2025 | 20,10 | 20,30 | 20,10 | 20,30 | -0,49% | - |
| 17.12.2025 | 21,10 | 21,10 | 20,40 | 20,40 | 1,24% | - |
| 16.12.2025 | 20,15 | 20,15 | 19,95 | 20,15 | -0,98% | - |
| 15.12.2025 | 20,20 | 20,35 | 20,20 | 20,35 | 0,00% | - |
| 12.12.2025 | 20,20 | 20,35 | 20,20 | 20,35 | 1,50% | - |
| 11.12.2025 | 20,05 | 20,05 | 19,90 | 20,05 | -1,23% | - |
| 10.12.2025 | 20,10 | 20,30 | 20,10 | 20,30 | 0,25% | - |
| 09.12.2025 | 20,20 | 20,25 | 20,20 | 20,25 | 0,25% | - |
| 08.12.2025 | 20,80 | 20,80 | 20,20 | 20,20 | 1,00% | - |
| 05.12.2025 | 20,30 | 20,30 | 19,90 | 20,00 | -1,72% | - |
| 04.12.2025 | 20,20 | 20,35 | 20,20 | 20,35 | 0,49% | - |
| 03.12.2025 | 20,20 | 20,25 | 20,20 | 20,25 | 0,00% | - |
| 02.12.2025 | 20,20 | 20,25 | 20,20 | 20,25 | 0,25% | - |
| 01.12.2025 | 20,20 | 20,25 | 20,00 | 20,20 | -0,74% | - |
| 28.11.2025 | 20,00 | 20,35 | 20,00 | 20,35 | 0,00% | - |
| 27.11.2025 | 20,10 | 20,35 | 20,10 | 20,35 | 0,00% | - |
| 26.11.2025 | 20,20 | 20,40 | 20,20 | 20,35 | 0,99% | - |
| 25.11.2025 | 20,15 | 20,15 | 20,00 | 20,15 | -1,23% | - |
| 24.11.2025 | 20,40 | 20,40 | 20,10 | 20,40 | 0,99% | - |
| 21.11.2025 | 20,10 | 20,20 | 20,00 | 20,20 | -0,25% | - |
| 20.11.2025 | 20,10 | 20,35 | 20,10 | 20,25 | 0,25% | - |
| 19.11.2025 | 20,05 | 20,20 | 20,05 | 20,20 | 0,25% | - |
| 18.11.2025 | 20,15 | 20,15 | 20,00 | 20,15 | 0,75% | - |
| 17.11.2025 | 19,95 | 20,10 | 19,95 | 20,00 | -0,50% | - |
| 14.11.2025 | 19,80 | 20,80 | 19,80 | 20,10 | 0,00% | - |
| 13.11.2025 | 19,95 | 20,10 | 19,95 | 20,10 | -0,74% | - |
| 12.11.2025 | 20,20 | 20,25 | 20,20 | 20,25 | -0,49% | - |
| 11.11.2025 | 20,20 | 20,35 | 20,20 | 20,35 | -0,49% | - |
| 10.11.2025 | 20,65 | 20,65 | 20,30 | 20,45 | -0,73% | - |
| 07.11.2025 | 20,90 | 20,90 | 20,60 | 20,60 | 1,23% | - |
| 06.11.2025 | 20,45 | 20,45 | 20,35 | 20,35 | 0,00% | - |
| 05.11.2025 | 20,05 | 20,35 | 20,05 | 20,35 | -0,25% | - |
| 04.11.2025 | 20,50 | 20,50 | 20,40 | 20,40 | 1,49% | - |
| 03.11.2025 | 19,95 | 20,10 | 19,95 | 20,10 | 0,50% | - |
| 31.10.2025 | 19,90 | 20,00 | 19,90 | 20,00 | -0,50% | - |
| 30.10.2025 | 20,10 | 20,10 | 19,95 | 20,10 | 0,50% | - |
| 29.10.2025 | 19,80 | 20,00 | 19,80 | 20,00 | -0,50% | - |
| 28.10.2025 | 20,10 | 20,10 | 19,95 | 20,10 | 0,75% | - |
| 24.10.2025 | 19,80 | 19,95 | 19,80 | 19,95 | 0,00% | - |
| 23.10.2025 | 19,80 | 19,95 | 19,80 | 19,95 | 0,00% | - |
| 22.10.2025 | 19,80 | 19,95 | 19,80 | 19,95 | 0,50% | - |
| 21.10.2025 | 19,60 | 20,80 | 19,60 | 19,85 | 0,51% | - |
| 20.10.2025 | 19,55 | 19,95 | 19,55 | 19,75 | 0,00% | - |
| 16.10.2025 | 19,65 | 19,75 | 19,65 | 19,75 | -2,71% | - |