19,250€
-2,04%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,65 | 19,80 | 19,25 | 19,25 | -2,04% | - |
| 04.11.2024 | 19,80 | 19,80 | 19,25 | 19,65 | -0,76% | - |
| 01.11.2024 | 19,65 | 19,85 | 19,25 | 19,80 | 0,76% | - |
| 31.10.2024 | 19,60 | 19,70 | 19,25 | 19,65 | -0,76% | - |
| 30.10.2024 | 19,95 | 20,00 | 19,80 | 19,80 | -1,00% | - |
| 29.10.2024 | 20,00 | 20,15 | 20,00 | 20,00 | 0,00% | - |
| 28.10.2024 | 20,00 | 20,15 | 19,25 | 20,00 | 3,63% | - |
| 25.10.2024 | 19,85 | 20,00 | 18,95 | 19,30 | 0,26% | - |
| 24.10.2024 | 19,85 | 20,00 | 18,95 | 19,25 | -3,02% | - |
| 23.10.2024 | 20,00 | 20,00 | 19,25 | 19,85 | 3,12% | - |
| 22.10.2024 | 20,00 | 20,05 | 19,25 | 19,25 | -0,26% | - |
| 21.10.2024 | 19,30 | 19,35 | 19,30 | 19,30 | 0,00% | - |
| 18.10.2024 | 19,30 | 19,30 | 19,25 | 19,30 | 0,00% | - |
| 17.10.2024 | 19,35 | 19,70 | 19,30 | 19,30 | -0,26% | - |
| 16.10.2024 | 19,35 | 19,55 | 19,35 | 19,35 | 0,00% | - |
| 15.10.2024 | 19,35 | 19,40 | 19,35 | 19,35 | 2,11% | - |
| 09.10.2024 | 19,50 | 19,50 | 18,95 | 18,95 | -2,82% | - |
| 08.10.2024 | 19,90 | 19,90 | 19,20 | 19,50 | 0,00% | - |
| 07.10.2024 | 19,95 | 19,95 | 19,20 | 19,50 | -2,26% | - |
| 04.10.2024 | 19,90 | 20,10 | 19,50 | 19,95 | 2,31% | - |
| 03.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 02.10.2024 | 19,50 | 20,00 | 19,50 | 19,50 | 0,26% | - |
| 01.10.2024 | 20,10 | 20,10 | 19,20 | 19,45 | -3,23% | - |
| 30.09.2024 | 20,10 | 20,30 | 19,50 | 20,10 | 0,00% | - |
| 27.09.2024 | 20,30 | 20,30 | 20,00 | 20,10 | 0,50% | - |
| 26.09.2024 | 19,90 | 20,00 | 19,90 | 20,00 | 1,01% | - |
| 25.09.2024 | 19,75 | 19,90 | 19,75 | 19,80 | -0,50% | - |
| 24.09.2024 | 19,80 | 19,95 | 19,55 | 19,90 | 1,53% | - |
| 23.09.2024 | 19,90 | 20,00 | 19,10 | 19,60 | -0,76% | - |
| 20.09.2024 | 19,80 | 19,80 | 19,75 | 19,75 | -0,75% | - |
| 19.09.2024 | 19,80 | 20,10 | 19,55 | 19,90 | 1,53% | - |
| 18.09.2024 | 19,75 | 19,75 | 19,55 | 19,60 | -0,76% | - |
| 17.09.2024 | 19,75 | 19,75 | 19,70 | 19,75 | 0,00% | - |
| 16.09.2024 | 19,75 | 20,05 | 19,35 | 19,75 | -1,50% | - |
| 13.09.2024 | 19,90 | 20,05 | 19,50 | 20,05 | 2,82% | - |
| 12.09.2024 | 20,05 | 20,05 | 19,50 | 19,50 | -2,01% | - |
| 11.09.2024 | 19,70 | 19,90 | 19,70 | 19,90 | 0,25% | - |
| 10.09.2024 | 19,85 | 19,85 | 19,60 | 19,85 | -0,25% | - |
| 09.09.2024 | 19,70 | 20,05 | 19,40 | 19,90 | 1,02% | - |
| 06.09.2024 | 19,90 | 20,20 | 19,50 | 19,70 | 0,00% | - |
| 05.09.2024 | 19,85 | 19,90 | 19,30 | 19,70 | -1,01% | - |
| 04.09.2024 | 19,90 | 19,90 | 19,40 | 19,90 | 1,79% | - |
| 03.09.2024 | 20,10 | 20,10 | 19,50 | 19,55 | -2,74% | - |
| 02.09.2024 | 19,50 | 20,10 | 19,50 | 20,10 | 3,61% | - |
| 30.08.2024 | 19,40 | 19,45 | 19,40 | 19,40 | -0,26% | - |
| 29.08.2024 | 20,05 | 20,05 | 19,40 | 19,45 | -2,99% | - |
| 28.08.2024 | 19,40 | 20,05 | 19,40 | 20,05 | 2,30% | - |
| 27.08.2024 | 20,00 | 20,00 | 19,40 | 19,60 | -1,51% | - |
| 26.08.2024 | 19,90 | 20,00 | 19,40 | 19,90 | 0,51% | - |
| 22.08.2024 | 19,85 | 19,85 | 19,75 | 19,80 | 0,00% | - |
| 21.08.2024 | 19,95 | 20,20 | 19,70 | 19,80 | -1,25% | - |
| 20.08.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 19.08.2024 | 19,70 | 20,20 | 19,70 | 20,05 | 1,52% | - |
| 16.08.2024 | 19,70 | 20,20 | 19,70 | 19,75 | 0,51% | - |
| 15.08.2024 | 19,95 | 19,95 | 19,65 | 19,65 | 0,26% | - |
| 14.08.2024 | 19,35 | 19,90 | 19,35 | 19,60 | -1,51% | - |
| 13.08.2024 | 19,30 | 19,90 | 19,30 | 19,90 | 1,53% | - |
| 12.08.2024 | 19,30 | 19,85 | 19,30 | 19,60 | 0,77% | - |
| 09.08.2024 | 19,40 | 19,50 | 19,40 | 19,45 | 0,52% | - |
| 08.08.2024 | 19,40 | 19,40 | 19,35 | 19,35 | -1,02% | - |
| 07.08.2024 | 19,10 | 19,65 | 18,95 | 19,55 | 0,00% | - |
| 06.08.2024 | 18,95 | 19,65 | 18,95 | 19,55 | -0,51% | - |
| 05.08.2024 | 18,80 | 19,65 | 18,70 | 19,65 | 0,51% | - |
| 02.08.2024 | 19,20 | 19,65 | 19,05 | 19,55 | 1,82% | - |
| 01.08.2024 | 19,60 | 20,00 | 19,05 | 19,20 | -1,79% | - |
| 31.07.2024 | 19,60 | 20,00 | 19,00 | 19,55 | 0,00% | - |
| 30.07.2024 | 19,45 | 19,65 | 19,45 | 19,55 | 0,51% | - |
| 29.07.2024 | 19,60 | 19,65 | 19,45 | 19,45 | -0,77% | - |
| 26.07.2024 | 19,45 | 19,75 | 19,40 | 19,60 | 1,03% | - |
| 25.07.2024 | 19,45 | 19,65 | 19,40 | 19,40 | -0,26% | - |
| 24.07.2024 | 19,60 | 19,65 | 19,25 | 19,45 | -0,77% | - |
| 23.07.2024 | 19,60 | 20,20 | 19,10 | 19,60 | 0,00% | - |
| 22.07.2024 | 19,40 | 19,80 | 19,35 | 19,60 | 1,29% | - |
| 19.07.2024 | 19,45 | 19,65 | 19,20 | 19,35 | -0,51% | - |
| 18.07.2024 | 19,60 | 20,20 | 19,40 | 19,45 | -0,77% | - |
| 17.07.2024 | 19,60 | 19,65 | 19,40 | 19,60 | -0,25% | - |
| 16.07.2024 | 19,65 | 19,65 | 19,50 | 19,65 | 0,00% | - |
| 15.07.2024 | 19,80 | 19,80 | 19,55 | 19,65 | -0,76% | - |
| 12.07.2024 | 19,65 | 20,20 | 19,50 | 19,80 | 0,76% | - |
| 11.07.2024 | 19,65 | 19,80 | 19,50 | 19,65 | 0,00% | - |
| 10.07.2024 | 19,45 | 19,80 | 19,45 | 19,65 | 1,03% | - |
| 09.07.2024 | 19,55 | 19,75 | 19,35 | 19,45 | -0,51% | - |
| 08.07.2024 | 19,60 | 19,65 | 19,50 | 19,55 | 0,00% | - |
| 05.07.2024 | 19,55 | 19,90 | 19,55 | 19,55 | 3,17% | - |
| 03.07.2024 | 19,30 | 19,30 | 18,95 | 18,95 | -1,81% | - |
| 02.07.2024 | 18,95 | 19,30 | 18,70 | 19,30 | 1,58% | - |
| 01.07.2024 | 19,30 | 19,45 | 18,95 | 19,00 | -1,55% | - |
| 28.06.2024 | 19,50 | 19,50 | 19,15 | 19,30 | -1,03% | - |
| 27.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 26.06.2024 | 19,50 | 19,65 | 19,40 | 19,50 | 0,00% | - |
| 25.06.2024 | 19,50 | 19,55 | 19,50 | 19,50 | 0,00% | - |
| 24.06.2024 | 19,50 | 19,55 | 19,45 | 19,50 | 0,00% | - |
| 21.06.2024 | 19,50 | 19,55 | 19,20 | 19,50 | 0,00% | - |
| 20.06.2024 | 20,10 | 20,10 | 19,50 | 19,50 | -4,88% | - |
| 19.06.2024 | 20,60 | 20,60 | 20,50 | 20,50 | -0,49% | - |
| 18.06.2024 | 20,50 | 20,60 | 20,30 | 20,60 | 0,49% | - |
| 17.06.2024 | 20,45 | 21,00 | 20,20 | 20,50 | 0,24% | - |
| 14.06.2024 | 20,55 | 20,80 | 20,35 | 20,45 | -0,49% | - |
| 13.06.2024 | 20,60 | 21,00 | 20,45 | 20,55 | -0,24% | - |
| 12.06.2024 | 20,35 | 21,00 | 20,35 | 20,60 | 1,23% | - |