15,200€
0,66%
Echtzeit-Aktienkurs SIGNAUX GIROD S.A.
Bid:
Ask:
Aktienkurse zur SIGNAUX GIROD S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 15,10 | 15,25 | 15,05 | 15,20 | 0,66% | - |
| 16.04.2025 | 15,35 | 15,45 | 15,05 | 15,10 | -1,95% | - |
| 15.04.2025 | 15,30 | 15,55 | 15,30 | 15,40 | 0,65% | - |
| 14.04.2025 | 15,80 | 15,80 | 15,30 | 15,30 | -3,16% | - |
| 11.04.2025 | 15,70 | 15,85 | 15,65 | 15,80 | 0,64% | - |
| 10.04.2025 | 14,85 | 16,05 | 14,70 | 15,70 | 6,08% | - |
| 09.04.2025 | 15,95 | 16,05 | 13,00 | 14,80 | -7,79% | - |
| 08.04.2025 | 17,50 | 17,60 | 15,20 | 16,05 | -8,29% | - |
| 07.04.2025 | 17,80 | 19,60 | 15,65 | 17,50 | -1,69% | - |
| 04.04.2025 | 19,95 | 19,95 | 17,80 | 17,80 | -10,78% | - |
| 03.04.2025 | 19,45 | 19,95 | 19,35 | 19,95 | 1,53% | - |
| 02.04.2025 | 19,40 | 19,65 | 19,40 | 19,65 | 1,29% | - |
| 01.04.2025 | 19,15 | 19,45 | 19,10 | 19,40 | 1,31% | - |
| 31.03.2025 | 19,35 | 19,55 | 19,15 | 19,15 | -1,54% | - |
| 28.03.2025 | 19,20 | 19,45 | 19,10 | 19,45 | 1,30% | - |
| 27.03.2025 | 18,95 | 19,40 | 18,85 | 19,20 | 1,32% | - |
| 26.03.2025 | 18,75 | 18,95 | 18,75 | 18,95 | 1,07% | - |
| 25.03.2025 | 18,60 | 18,75 | 18,55 | 18,75 | 0,54% | - |
| 24.03.2025 | 18,95 | 19,05 | 18,65 | 18,65 | -1,58% | - |
| 21.03.2025 | 18,95 | 19,00 | 18,85 | 18,95 | 0,00% | - |
| 20.03.2025 | 18,95 | 18,95 | 18,85 | 18,95 | 0,00% | - |
| 19.03.2025 | 18,85 | 18,95 | 18,75 | 18,95 | 0,53% | - |
| 18.03.2025 | 18,35 | 18,85 | 18,35 | 18,85 | 2,72% | - |
| 17.03.2025 | 18,25 | 18,80 | 18,15 | 18,35 | 0,55% | - |
| 14.03.2025 | 17,60 | 18,30 | 17,45 | 18,25 | 3,99% | - |
| 13.03.2025 | 17,55 | 17,55 | 17,50 | 17,55 | 0,00% | - |
| 12.03.2025 | 18,30 | 18,35 | 17,45 | 17,55 | -3,84% | - |
| 11.03.2025 | 17,95 | 18,45 | 17,95 | 18,25 | 1,67% | - |
| 10.03.2025 | 17,35 | 17,95 | 17,30 | 17,95 | 3,46% | - |
| 07.03.2025 | 16,95 | 17,40 | 16,90 | 17,35 | 2,36% | - |
| 06.03.2025 | 16,40 | 17,70 | 16,40 | 16,95 | 3,35% | - |
| 05.03.2025 | 15,75 | 16,55 | 15,75 | 16,40 | 3,80% | - |
| 04.03.2025 | 16,55 | 16,60 | 15,75 | 15,80 | -4,53% | - |
| 03.03.2025 | 16,50 | 16,60 | 16,45 | 16,55 | 0,61% | - |
| 28.02.2025 | 16,80 | 16,95 | 16,45 | 16,45 | -2,37% | - |
| 27.02.2025 | 16,65 | 16,90 | 16,30 | 16,85 | 1,20% | - |
| 26.02.2025 | 16,70 | 16,70 | 16,55 | 16,65 | 0,00% | - |
| 25.02.2025 | 16,60 | 16,65 | 16,50 | 16,65 | 0,60% | - |
| 24.02.2025 | 16,80 | 16,80 | 16,55 | 16,55 | -0,60% | - |
| 21.02.2025 | 16,55 | 16,65 | 16,55 | 16,65 | 0,60% | - |
| 20.02.2025 | 16,65 | 16,70 | 16,55 | 16,55 | -0,60% | - |
| 19.02.2025 | 16,65 | 16,65 | 16,65 | 16,65 | 0,00% | - |
| 18.02.2025 | 16,60 | 16,65 | 16,55 | 16,65 | 0,30% | 100,00 |
| 17.02.2025 | 16,35 | 16,65 | 16,35 | 16,60 | 1,22% | - |
| 14.02.2025 | 15,95 | 16,40 | 15,95 | 16,40 | 2,82% | - |
| 13.02.2025 | 16,20 | 16,20 | 15,95 | 15,95 | -1,24% | - |
| 12.02.2025 | 16,60 | 16,60 | 16,00 | 16,15 | -2,71% | - |
| 11.02.2025 | 16,45 | 16,60 | 16,40 | 16,60 | 0,91% | - |
| 10.02.2025 | 15,65 | 16,55 | 15,65 | 16,45 | 5,11% | - |
| 07.02.2025 | 16,15 | 16,25 | 15,65 | 15,65 | -2,19% | - |
| 06.02.2025 | 16,15 | 16,20 | 15,95 | 16,00 | -0,93% | - |
| 05.02.2025 | 16,15 | 16,15 | 16,10 | 16,15 | 0,00% | - |
| 04.02.2025 | 16,30 | 16,35 | 16,10 | 16,15 | -0,92% | - |
| 03.02.2025 | 16,10 | 16,30 | 16,05 | 16,30 | 0,00% | - |
| 31.01.2025 | 15,50 | 16,55 | 15,50 | 16,30 | 5,16% | - |
| 30.01.2025 | 15,50 | 15,50 | 15,45 | 15,50 | 0,00% | - |
| 29.01.2025 | 15,20 | 15,50 | 15,15 | 15,50 | 1,97% | - |
| 28.01.2025 | 15,00 | 15,20 | 14,95 | 15,20 | 1,33% | - |
| 27.01.2025 | 15,00 | 15,10 | 14,85 | 15,00 | -0,66% | - |
| 24.01.2025 | 15,10 | 15,10 | 14,95 | 15,10 | 0,00% | - |
| 23.01.2025 | 15,00 | 15,10 | 14,95 | 15,10 | 0,67% | - |
| 22.01.2025 | 14,90 | 15,00 | 14,85 | 15,00 | 0,67% | - |
| 21.01.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 0,68% | - |
| 20.01.2025 | 14,80 | 14,80 | 14,65 | 14,80 | 0,00% | - |
| 17.01.2025 | 14,55 | 14,80 | 14,40 | 14,80 | 2,07% | - |
| 16.01.2025 | 14,00 | 14,50 | 13,95 | 14,50 | 3,57% | - |
| 15.01.2025 | 14,10 | 14,10 | 13,95 | 14,00 | -0,71% | - |
| 14.01.2025 | 13,95 | 14,10 | 13,95 | 14,10 | 1,08% | - |
| 13.01.2025 | 13,90 | 13,95 | 13,80 | 13,95 | 0,36% | - |
| 10.01.2025 | 13,80 | 13,95 | 13,75 | 13,90 | 0,72% | - |
| 09.01.2025 | 13,90 | 13,90 | 13,75 | 13,80 | -0,72% | - |
| 08.01.2025 | 13,90 | 13,90 | 13,85 | 13,90 | 0,00% | - |
| 07.01.2025 | 14,10 | 14,10 | 13,80 | 13,90 | -1,42% | - |
| 06.01.2025 | 13,70 | 14,10 | 13,65 | 14,10 | 2,92% | - |
| 03.01.2025 | 13,70 | 13,70 | 13,65 | 13,70 | 0,00% | - |
| 02.01.2025 | 13,95 | 13,95 | 13,15 | 13,70 | -1,79% | - |
| 30.12.2024 | 14,15 | 14,15 | 13,95 | 13,95 | -1,06% | - |
| 27.12.2024 | 13,80 | 14,15 | 13,75 | 14,10 | 2,55% | - |
| 23.12.2024 | 13,60 | 13,85 | 13,50 | 13,75 | 1,48% | - |
| 20.12.2024 | 13,50 | 13,55 | 13,50 | 13,55 | 0,00% | - |
| 19.12.2024 | 13,75 | 13,75 | 13,55 | 13,55 | -1,45% | - |
| 18.12.2024 | 13,85 | 13,85 | 13,70 | 13,75 | -0,72% | - |
| 17.12.2024 | 13,80 | 13,85 | 13,80 | 13,85 | 0,36% | - |
| 16.12.2024 | 13,75 | 13,85 | 13,75 | 13,80 | 0,36% | - |
| 13.12.2024 | 13,75 | 13,80 | 13,75 | 13,75 | 0,00% | - |
| 12.12.2024 | 13,75 | 13,75 | 13,70 | 13,75 | 0,00% | - |
| 11.12.2024 | 13,50 | 13,95 | 13,50 | 13,75 | 1,85% | - |
| 10.12.2024 | 13,55 | 13,65 | 13,45 | 13,50 | -0,37% | - |
| 09.12.2024 | 13,75 | 13,80 | 13,55 | 13,55 | -1,45% | - |
| 06.12.2024 | 13,75 | 13,75 | 13,70 | 13,75 | 0,00% | - |
| 05.12.2024 | 13,70 | 13,75 | 13,65 | 13,75 | 0,36% | - |
| 04.12.2024 | 13,95 | 14,00 | 13,65 | 13,70 | -1,79% | - |
| 03.12.2024 | 13,95 | 14,05 | 13,95 | 13,95 | 0,00% | - |
| 02.12.2024 | 13,85 | 14,25 | 13,55 | 13,95 | 0,36% | - |
| 29.11.2024 | 13,65 | 14,05 | 13,60 | 13,90 | 1,83% | - |
| 28.11.2024 | 13,90 | 13,95 | 13,55 | 13,65 | -1,44% | - |
| 27.11.2024 | 13,75 | 13,85 | 13,65 | 13,85 | 0,73% | - |
| 26.11.2024 | 13,80 | 13,85 | 13,75 | 13,75 | -0,72% | - |
| 25.11.2024 | 13,95 | 14,25 | 13,85 | 13,85 | -0,36% | - |
| 22.11.2024 | 13,70 | 13,95 | 13,70 | 13,90 | 1,46% | - |