74,800€
-1,97%
Echtzeit-Aktienkurs Gerard Perrier Industrie SA
Bid:
Ask:
Aktienkurse zur Gerard Perrier Industrie SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 76,30 | 77,40 | 74,60 | 74,60 | -2,23% | - |
| 30.09.2026 | 77,30 | 77,30 | 75,70 | 76,30 | 0,00% | 5,00 |
| 29.09.2026 | 78,50 | 79,00 | 76,10 | 76,30 | -3,42% | 31,00 |
| 28.09.2026 | 74,10 | 79,60 | 73,80 | 79,00 | 5,33% | - |
| 25.09.2026 | 74,50 | 75,60 | 74,50 | 75,00 | -0,13% | - |
| 24.09.2026 | 76,90 | 77,30 | 73,70 | 75,10 | -1,96% | - |
| 23.09.2026 | 77,00 | 77,60 | 76,40 | 76,60 | 0,52% | - |
| 22.09.2026 | 76,20 | 76,40 | 76,00 | 76,20 | 0,40% | - |
| 21.09.2026 | 76,80 | 77,10 | 75,90 | 75,90 | -0,91% | - |
| 18.09.2026 | 76,50 | 77,50 | 76,50 | 76,60 | -0,65% | - |
| 17.09.2026 | 76,80 | 77,70 | 76,80 | 77,10 | 0,26% | - |
| 16.09.2026 | 77,40 | 77,90 | 76,60 | 76,90 | -0,13% | - |
| 15.09.2026 | 76,60 | 77,20 | 76,60 | 77,00 | 0,13% | - |
| 14.09.2026 | 76,70 | 76,90 | 76,60 | 76,90 | -1,91% | - |
| 11.09.2026 | 78,00 | 78,40 | 77,80 | 78,40 | 1,03% | - |
| 10.09.2026 | 78,60 | 79,10 | 77,50 | 77,60 | -3,24% | - |
| 09.09.2026 | 80,20 | 80,30 | 80,00 | 80,20 | -0,99% | - |
| 08.09.2026 | 81,30 | 81,30 | 81,00 | 81,00 | -0,37% | - |
| 07.09.2026 | 81,20 | 81,40 | 80,20 | 81,30 | 0,12% | - |
| 04.09.2026 | 81,50 | 82,00 | 80,90 | 81,20 | -1,81% | - |
| 03.09.2026 | 82,50 | 82,70 | 82,10 | 82,70 | 0,49% | - |
| 02.09.2026 | 81,80 | 82,50 | 81,10 | 82,30 | 0,98% | - |
| 01.09.2026 | 81,50 | 81,90 | 81,10 | 81,50 | 0,00% | - |
| 31.08.2026 | 81,30 | 82,70 | 81,20 | 81,50 | -1,57% | - |
| 28.08.2026 | 82,60 | 82,90 | 82,50 | 82,80 | 0,36% | - |
| 27.08.2026 | 82,40 | 82,70 | 82,40 | 82,50 | 0,49% | - |
| 26.08.2026 | 83,00 | 83,30 | 82,00 | 82,10 | -1,08% | - |
| 25.08.2026 | 83,40 | 84,00 | 82,80 | 83,00 | -0,24% | 15,00 |
| 24.08.2026 | 83,40 | 83,40 | 83,20 | 83,20 | -1,54% | - |
| 21.08.2026 | 84,50 | 84,60 | 84,50 | 84,50 | 0,36% | - |
| 20.08.2026 | 84,20 | 84,20 | 84,00 | 84,20 | 0,36% | - |
| 19.08.2026 | 83,70 | 85,20 | 83,40 | 83,90 | 0,12% | - |
| 18.08.2026 | 83,60 | 83,80 | 83,60 | 83,80 | 1,45% | - |
| 17.08.2026 | 82,60 | 82,60 | 82,50 | 82,60 | 0,36% | - |
| 14.08.2026 | 82,20 | 83,00 | 81,90 | 82,30 | -1,20% | 10,00 |
| 13.08.2026 | 82,40 | 83,30 | 82,40 | 83,30 | -1,42% | - |
| 12.08.2026 | 84,30 | 84,50 | 84,20 | 84,50 | 0,36% | - |
| 11.08.2026 | 82,40 | 84,40 | 82,20 | 84,20 | 3,06% | - |
| 10.08.2026 | 80,50 | 81,70 | 80,10 | 81,70 | 1,74% | - |
| 07.08.2026 | 80,40 | 80,40 | 80,30 | 80,30 | 0,00% | - |
| 06.08.2026 | 80,40 | 80,90 | 80,20 | 80,30 | -0,37% | - |
| 05.08.2026 | 79,80 | 80,70 | 79,80 | 80,60 | 0,00% | - |
| 04.08.2026 | 80,40 | 80,60 | 80,40 | 80,60 | -1,35% | - |
| 03.08.2026 | 80,50 | 82,20 | 80,50 | 81,70 | 1,11% | - |
| 31.07.2026 | 81,00 | 81,10 | 80,20 | 80,80 | 0,12% | 54,00 |
| 30.07.2026 | 80,10 | 81,60 | 79,80 | 80,70 | 0,25% | 70,00 |
| 29.07.2026 | 80,30 | 81,20 | 79,50 | 80,50 | -1,71% | - |
| 28.07.2026 | 82,00 | 82,00 | 81,90 | 81,90 | -0,24% | - |
| 27.07.2026 | 81,80 | 82,40 | 80,10 | 82,10 | 2,11% | - |
| 24.07.2026 | 81,40 | 81,40 | 80,20 | 80,40 | 0,12% | 8,00 |
| 23.07.2026 | 80,40 | 80,50 | 80,00 | 80,30 | -0,62% | - |
| 22.07.2026 | 80,50 | 80,90 | 80,20 | 80,80 | -0,37% | - |
| 21.07.2026 | 81,10 | 81,20 | 80,30 | 81,10 | 1,00% | - |
| 20.07.2026 | 80,80 | 81,60 | 80,20 | 80,30 | -0,12% | 45,00 |
| 17.07.2026 | 79,90 | 80,50 | 79,70 | 80,40 | -0,74% | - |
| 16.07.2026 | 81,20 | 82,10 | 80,80 | 81,00 | 0,00% | 19,00 |
| 15.07.2026 | 81,70 | 82,30 | 81,00 | 81,00 | -0,98% | - |
| 14.07.2026 | 81,80 | 82,70 | 81,30 | 81,80 | -0,49% | - |
| 13.07.2026 | 83,10 | 84,40 | 81,20 | 82,20 | -1,32% | 23,00 |
| 10.07.2026 | 83,10 | 83,30 | 82,80 | 83,30 | -1,54% | - |
| 09.07.2026 | 84,30 | 84,60 | 84,20 | 84,60 | 0,48% | - |
| 08.07.2026 | 83,10 | 84,20 | 82,10 | 84,20 | 1,81% | 17,00 |
| 07.07.2026 | 82,50 | 82,80 | 82,40 | 82,70 | -0,48% | - |
| 06.07.2026 | 83,10 | 83,30 | 82,90 | 83,10 | 0,00% | - |
| 03.07.2026 | 83,80 | 84,10 | 82,90 | 83,10 | -0,24% | 37,00 |
| 02.07.2026 | 83,60 | 84,00 | 82,70 | 83,30 | 0,48% | - |
| 01.07.2026 | 82,70 | 82,90 | 82,70 | 82,90 | -0,96% | - |
| 30.06.2026 | 83,70 | 83,70 | 83,50 | 83,70 | 1,21% | - |
| 29.06.2026 | 82,30 | 82,70 | 82,30 | 82,70 | 0,85% | - |
| 26.06.2026 | 82,90 | 82,90 | 81,10 | 82,00 | -1,44% | 1,00 |
| 25.06.2026 | 82,00 | 83,20 | 82,00 | 83,20 | 1,96% | - |
| 24.06.2026 | 83,10 | 84,30 | 81,50 | 81,60 | -1,69% | 100,00 |
| 23.06.2026 | 82,40 | 83,70 | 81,80 | 83,00 | -0,24% | 55,00 |
| 22.06.2026 | 82,50 | 84,00 | 82,50 | 83,20 | 0,73% | - |
| 19.06.2026 | 82,70 | 83,10 | 82,00 | 82,60 | -0,12% | 2,00 |
| 18.06.2026 | 84,90 | 85,50 | 82,50 | 82,70 | -3,84% | - |
| 17.06.2026 | 84,40 | 86,00 | 84,40 | 86,00 | 0,82% | - |
| 16.06.2026 | 84,90 | 85,40 | 84,70 | 85,30 | 0,24% | - |
| 15.06.2026 | 87,10 | 87,30 | 84,60 | 85,10 | 0,83% | - |
| 12.06.2026 | 84,70 | 86,80 | 84,30 | 84,40 | -0,35% | - |
| 11.06.2026 | 84,60 | 85,50 | 83,90 | 84,70 | -0,24% | 60,00 |
| 10.06.2026 | 84,50 | 84,90 | 84,50 | 84,90 | 0,59% | - |
| 09.06.2026 | 85,10 | 86,20 | 83,60 | 84,40 | -0,71% | - |
| 08.06.2026 | 84,30 | 85,40 | 84,30 | 85,00 | 1,80% | - |
| 05.06.2026 | 83,90 | 85,20 | 83,20 | 83,50 | -1,07% | - |
| 04.06.2026 | 84,30 | 84,40 | 84,10 | 84,40 | 0,00% | - |
| 03.06.2026 | 84,80 | 84,80 | 84,20 | 84,40 | -0,47% | - |
| 02.06.2026 | 85,90 | 86,60 | 84,60 | 84,80 | -0,59% | 8,00 |
| 01.06.2026 | 85,20 | 85,30 | 85,20 | 85,30 | -1,73% | - |
| 29.05.2026 | 86,90 | 87,10 | 86,80 | 86,80 | 1,05% | - |
| 28.05.2026 | 85,50 | 86,10 | 85,20 | 85,90 | -0,46% | - |
| 27.05.2026 | 86,10 | 86,30 | 86,10 | 86,30 | 0,47% | - |
| 26.05.2026 | 85,20 | 86,10 | 85,10 | 85,90 | 0,59% | - |
| 25.05.2026 | 86,20 | 86,90 | 84,50 | 85,40 | 0,59% | 9,00 |
| 22.05.2026 | 85,00 | 85,10 | 84,70 | 84,90 | 0,35% | - |
| 21.05.2026 | 84,90 | 84,90 | 84,40 | 84,60 | 0,12% | - |
| 20.05.2026 | 84,30 | 84,60 | 84,20 | 84,50 | 0,96% | - |
| 19.05.2026 | 83,40 | 83,80 | 83,30 | 83,70 | 0,84% | - |
| 18.05.2026 | 83,70 | 83,70 | 82,90 | 83,00 | -0,24% | - |
| 15.05.2026 | 83,70 | 83,70 | 82,60 | 83,20 | -0,48% | - |