20,200€
Echtzeit-Aktienkurs SAINT JEAN GROUP.INH.EO 1
Bid:
Ask:
Aktienkurse zur SAINT JEAN GROUP.INH.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 02.05.2024 | 19,90 | 20,60 | 19,90 | 20,20 | 1,51% | - |
| 30.04.2024 | 20,05 | 20,60 | 19,70 | 19,90 | -0,75% | - |
| 29.04.2024 | 20,10 | 21,20 | 20,05 | 20,05 | -0,25% | - |
| 26.04.2024 | 20,60 | 20,60 | 20,10 | 20,10 | -4,29% | - |
| 25.04.2024 | 20,50 | 21,00 | 20,50 | 21,00 | 0,48% | - |
| 24.04.2024 | 20,80 | 20,90 | 20,80 | 20,90 | 0,00% | - |
| 23.04.2024 | 20,05 | 20,90 | 20,00 | 20,90 | 0,00% | - |
| 22.04.2024 | 21,00 | 21,00 | 20,90 | 20,90 | 3,47% | - |
| 19.04.2024 | 19,75 | 21,00 | 19,70 | 20,20 | -4,27% | - |
| 18.04.2024 | 20,80 | 21,10 | 20,80 | 21,10 | 0,96% | - |
| 17.04.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 16.04.2024 | 21,10 | 21,20 | 20,90 | 20,90 | -0,48% | - |
| 15.04.2024 | 20,05 | 21,00 | 20,05 | 21,00 | 0,48% | - |
| 12.04.2024 | 20,70 | 21,10 | 20,70 | 20,90 | 0,97% | - |
| 11.04.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 10.04.2024 | 20,25 | 20,60 | 20,10 | 20,60 | 1,48% | - |
| 09.04.2024 | 20,40 | 20,40 | 20,20 | 20,30 | 0,00% | - |
| 08.04.2024 | 20,25 | 20,40 | 20,25 | 20,30 | -0,49% | - |
| 05.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | - |
| 04.04.2024 | 20,20 | 20,20 | 20,10 | 20,10 | -0,99% | - |
| 03.04.2024 | 20,20 | 20,30 | 19,80 | 20,30 | 1,00% | - |
| 02.04.2024 | 20,60 | 20,60 | 18,90 | 20,10 | 6,63% | - |
| 28.03.2024 | 20,65 | 20,65 | 18,85 | 18,85 | -8,72% | - |
| 27.03.2024 | 20,55 | 20,75 | 18,85 | 20,65 | 12,53% | - |
| 26.03.2024 | 18,85 | 18,90 | 18,10 | 18,35 | -3,67% | - |
| 25.03.2024 | 20,55 | 20,55 | 19,00 | 19,05 | 0,00% | - |
| 22.03.2024 | 20,55 | 20,55 | 19,00 | 19,05 | 0,00% | - |
| 21.03.2024 | 20,55 | 20,55 | 19,05 | 19,05 | 0,00% | - |
| 20.03.2024 | 20,40 | 20,40 | 19,05 | 19,05 | 0,00% | - |
| 19.03.2024 | 20,40 | 20,40 | 19,05 | 19,05 | -6,62% | - |
| 18.03.2024 | 18,70 | 20,40 | 18,45 | 20,40 | 9,38% | - |
| 15.03.2024 | 20,40 | 20,50 | 18,65 | 18,65 | 2,47% | - |
| 14.03.2024 | 18,30 | 18,40 | 18,20 | 18,20 | -1,89% | - |
| 13.03.2024 | 20,60 | 20,65 | 18,55 | 18,55 | -1,59% | - |
| 12.03.2024 | 20,45 | 20,60 | 18,80 | 18,85 | -7,82% | - |
| 11.03.2024 | 20,45 | 20,45 | 18,95 | 20,45 | 5,96% | - |
| 08.03.2024 | 19,30 | 19,30 | 19,00 | 19,30 | 0,00% | - |
| 07.03.2024 | 20,45 | 20,45 | 19,30 | 19,30 | -5,62% | - |
| 06.03.2024 | 20,45 | 20,45 | 19,00 | 20,45 | 5,96% | - |
| 05.03.2024 | 19,25 | 19,30 | 18,95 | 19,30 | 1,85% | - |
| 04.03.2024 | 20,45 | 20,45 | 18,95 | 18,95 | -2,07% | - |
| 01.03.2024 | 20,45 | 20,45 | 19,05 | 19,35 | 0,00% | - |
| 29.02.2024 | 20,40 | 20,45 | 19,05 | 19,35 | 0,00% | - |
| 28.02.2024 | 19,30 | 19,60 | 19,00 | 19,35 | 0,52% | - |
| 27.02.2024 | 20,25 | 20,25 | 19,25 | 19,25 | -0,26% | - |
| 26.02.2024 | 19,30 | 19,35 | 19,30 | 19,30 | 0,00% | - |
| 23.02.2024 | 19,30 | 19,35 | 19,30 | 19,30 | 0,26% | - |
| 22.02.2024 | 20,10 | 20,25 | 18,95 | 19,25 | -0,26% | - |
| 21.02.2024 | 20,10 | 20,10 | 19,00 | 19,30 | 0,00% | - |
| 20.02.2024 | 20,10 | 20,10 | 19,00 | 19,30 | -3,98% | - |
| 19.02.2024 | 19,55 | 20,10 | 19,30 | 20,10 | 4,15% | - |
| 16.02.2024 | 19,55 | 19,55 | 19,30 | 19,30 | -1,28% | - |
| 15.02.2024 | 19,55 | 19,55 | 19,50 | 19,55 | 0,00% | - |
| 14.02.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 0,00% | - |
| 13.02.2024 | 20,10 | 20,10 | 19,30 | 19,55 | -2,74% | - |
| 12.02.2024 | 19,35 | 20,10 | 19,30 | 20,10 | 4,15% | - |
| 09.02.2024 | 20,05 | 20,10 | 19,30 | 19,30 | -3,98% | - |
| 08.02.2024 | 19,25 | 20,10 | 19,25 | 20,10 | 4,42% | - |
| 07.02.2024 | 20,10 | 20,10 | 18,80 | 19,25 | 0,00% | - |
| 06.02.2024 | 20,30 | 20,30 | 19,25 | 19,25 | -5,87% | - |
| 05.02.2024 | 20,50 | 20,50 | 20,05 | 20,45 | 4,07% | - |
| 02.02.2024 | 20,75 | 20,75 | 19,65 | 19,65 | -5,30% | - |
| 01.02.2024 | 20,55 | 21,40 | 19,65 | 20,75 | 1,97% | - |
| 31.01.2024 | 20,65 | 20,65 | 19,65 | 20,35 | 0,25% | - |
| 30.01.2024 | 20,55 | 20,55 | 20,05 | 20,30 | -1,22% | - |
| 29.01.2024 | 20,50 | 21,20 | 20,15 | 20,55 | 0,24% | - |
| 26.01.2024 | 20,50 | 20,55 | 19,60 | 20,50 | 0,00% | - |
| 25.01.2024 | 20,35 | 20,50 | 20,05 | 20,50 | 1,23% | - |
| 24.01.2024 | 20,20 | 21,00 | 20,05 | 20,25 | 0,50% | - |
| 23.01.2024 | 20,15 | 20,30 | 19,85 | 20,15 | 0,00% | - |
| 22.01.2024 | 20,10 | 20,30 | 19,80 | 20,15 | 0,00% | - |
| 19.01.2024 | 20,00 | 20,15 | 19,95 | 20,15 | 0,75% | - |
| 18.01.2024 | 20,20 | 20,30 | 20,00 | 20,00 | -4,76% | - |
| 17.01.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 16.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 15.01.2024 | 20,80 | 20,80 | 20,70 | 20,70 | 3,24% | - |
| 08.01.2024 | 19,90 | 20,05 | 19,90 | 20,05 | 0,75% | - |
| 05.01.2024 | 19,90 | 20,05 | 19,85 | 19,90 | 0,00% | - |
| 04.01.2024 | 19,90 | 20,05 | 19,80 | 19,90 | -0,75% | - |
| 03.01.2024 | 20,50 | 20,50 | 20,05 | 20,05 | -2,20% | - |
| 02.01.2024 | 20,40 | 20,60 | 20,40 | 20,50 | 0,99% | - |
| 29.12.2023 | 20,45 | 20,50 | 19,35 | 20,30 | -0,73% | - |
| 28.12.2023 | 20,50 | 20,50 | 19,25 | 20,45 | 6,79% | - |
| 27.12.2023 | 20,50 | 20,50 | 19,10 | 19,15 | 0,00% | - |
| 22.12.2023 | 20,45 | 20,45 | 19,15 | 19,15 | -0,52% | - |
| 21.12.2023 | 20,35 | 20,45 | 19,20 | 19,25 | -5,41% | - |
| 20.12.2023 | 20,50 | 20,50 | 19,20 | 20,35 | 6,27% | - |
| 19.12.2023 | 19,15 | 19,25 | 19,15 | 19,15 | -3,53% | - |
| 18.12.2023 | 19,85 | 19,85 | 19,85 | 19,85 | 4,47% | - |
| 15.12.2023 | 19,10 | 19,40 | 19,00 | 19,00 | -0,78% | - |
| 14.12.2023 | 19,65 | 19,65 | 19,15 | 19,15 | -2,54% | - |
| 13.12.2023 | 21,10 | 21,10 | 19,65 | 19,65 | -6,87% | - |
| 12.12.2023 | 21,10 | 21,10 | 19,70 | 21,10 | 7,11% | - |
| 11.12.2023 | 21,10 | 21,10 | 19,70 | 19,70 | -1,50% | - |
| 08.12.2023 | 20,00 | 20,00 | 19,70 | 20,00 | 0,00% | - |
| 07.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 06.12.2023 | 20,90 | 20,90 | 20,00 | 20,00 | 0,00% | - |
| 05.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 04.12.2023 | 20,85 | 20,85 | 20,00 | 20,00 | -4,31% | - |