28,400€
Echtzeit-Aktienkurs Groupe Guillin S.A.
Bid:
Ask:
Aktienkurse zur Groupe Guillin S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 28,40 | 28,48 | 28,40 | 28,43 | 0,09% | - |
| 15.05.2025 | 28,15 | 28,45 | 28,13 | 28,40 | 0,80% | - |
| 14.05.2025 | 28,40 | 28,48 | 28,18 | 28,18 | -0,79% | - |
| 13.05.2025 | 28,13 | 28,45 | 28,05 | 28,40 | 0,98% | - |
| 12.05.2025 | 28,23 | 28,38 | 28,13 | 28,13 | -0,35% | - |
| 09.05.2025 | 28,05 | 28,30 | 28,00 | 28,23 | 0,62% | - |
| 08.05.2025 | 28,05 | 28,10 | 28,00 | 28,05 | 0,18% | - |
| 07.05.2025 | 27,95 | 28,05 | 27,95 | 28,00 | 0,18% | - |
| 06.05.2025 | 27,80 | 28,08 | 27,75 | 27,95 | 0,54% | - |
| 05.05.2025 | 27,35 | 28,15 | 27,30 | 27,80 | 1,65% | - |
| 02.05.2025 | 27,60 | 27,60 | 27,33 | 27,35 | -0,64% | - |
| 30.04.2025 | 26,33 | 27,58 | 26,33 | 27,53 | 4,46% | - |
| 29.04.2025 | 26,05 | 26,45 | 26,00 | 26,35 | 1,25% | - |
| 28.04.2025 | 26,05 | 26,10 | 25,83 | 26,03 | -0,19% | - |
| 25.04.2025 | 26,40 | 26,40 | 25,95 | 26,08 | -1,23% | - |
| 24.04.2025 | 26,20 | 26,63 | 26,20 | 26,40 | 0,76% | - |
| 23.04.2025 | 26,85 | 26,85 | 26,18 | 26,20 | -1,50% | - |
| 22.04.2025 | 25,83 | 26,80 | 25,78 | 26,60 | 2,70% | - |
| 17.04.2025 | 25,85 | 26,03 | 25,83 | 25,90 | 0,19% | - |
| 16.04.2025 | 25,95 | 26,05 | 25,83 | 25,85 | -0,58% | - |
| 15.04.2025 | 25,75 | 26,08 | 25,75 | 26,00 | 0,97% | - |
| 14.04.2025 | 25,25 | 25,95 | 25,23 | 25,75 | 2,18% | - |
| 11.04.2025 | 25,48 | 25,63 | 25,18 | 25,20 | -1,18% | - |
| 10.04.2025 | 25,38 | 26,25 | 25,18 | 25,50 | 0,59% | - |
| 09.04.2025 | 25,13 | 25,43 | 25,08 | 25,35 | 0,30% | - |
| 08.04.2025 | 25,03 | 25,38 | 25,03 | 25,28 | 1,00% | - |
| 07.04.2025 | 25,95 | 26,05 | 24,15 | 25,03 | -5,03% | - |
| 04.04.2025 | 26,98 | 26,98 | 26,20 | 26,35 | -2,32% | - |
| 03.04.2025 | 26,15 | 27,40 | 26,08 | 26,98 | 1,98% | - |
| 02.04.2025 | 26,55 | 26,65 | 26,38 | 26,45 | -0,38% | - |
| 01.04.2025 | 26,48 | 26,75 | 26,45 | 26,55 | 0,09% | 30,00 |
| 31.03.2025 | 26,85 | 27,05 | 26,53 | 26,53 | -1,58% | - |
| 28.03.2025 | 27,33 | 27,53 | 26,95 | 26,95 | -1,55% | - |
| 27.03.2025 | 27,33 | 27,43 | 27,28 | 27,38 | 0,00% | - |
| 26.03.2025 | 27,25 | 27,43 | 27,20 | 27,38 | 0,46% | - |
| 25.03.2025 | 27,00 | 27,48 | 27,00 | 27,25 | 0,74% | - |
| 24.03.2025 | 27,20 | 27,45 | 27,05 | 27,05 | -0,55% | - |
| 21.03.2025 | 27,43 | 27,50 | 27,18 | 27,20 | -1,09% | - |
| 20.03.2025 | 27,00 | 27,90 | 26,95 | 27,50 | 1,85% | - |
| 19.03.2025 | 26,33 | 27,18 | 26,23 | 27,00 | 2,56% | - |
| 18.03.2025 | 26,23 | 26,35 | 26,23 | 26,33 | 0,38% | - |
| 17.03.2025 | 26,30 | 26,48 | 26,18 | 26,23 | -0,10% | - |
| 14.03.2025 | 26,03 | 26,33 | 25,88 | 26,25 | 1,25% | - |
| 13.03.2025 | 26,43 | 26,53 | 25,85 | 25,93 | -2,08% | - |
| 12.03.2025 | 26,53 | 26,58 | 26,38 | 26,48 | 0,00% | - |
| 11.03.2025 | 26,75 | 27,00 | 26,40 | 26,48 | -1,03% | - |
| 10.03.2025 | 26,45 | 26,80 | 26,40 | 26,75 | 1,13% | - |
| 07.03.2025 | 26,43 | 26,63 | 26,40 | 26,45 | -0,09% | - |
| 06.03.2025 | 26,95 | 27,05 | 26,43 | 26,48 | -1,76% | - |
| 05.03.2025 | 27,13 | 27,23 | 26,88 | 26,95 | -0,65% | - |
| 04.03.2025 | 27,73 | 27,88 | 27,13 | 27,13 | -2,16% | - |
| 03.03.2025 | 27,65 | 27,75 | 27,50 | 27,73 | 0,45% | - |
| 28.02.2025 | 27,73 | 27,83 | 27,58 | 27,60 | -0,72% | - |
| 27.02.2025 | 27,80 | 27,88 | 27,73 | 27,80 | 0,00% | - |
| 26.02.2025 | 27,70 | 27,85 | 27,63 | 27,80 | 0,54% | - |
| 25.02.2025 | 28,13 | 28,18 | 27,53 | 27,65 | -1,43% | - |
| 24.02.2025 | 28,15 | 28,38 | 27,95 | 28,05 | -0,36% | - |
| 21.02.2025 | 28,05 | 28,20 | 28,05 | 28,15 | 0,36% | - |
| 20.02.2025 | 27,75 | 28,15 | 27,75 | 28,05 | 1,08% | - |
| 19.02.2025 | 27,48 | 27,83 | 27,43 | 27,75 | 1,00% | - |
| 18.02.2025 | 27,33 | 27,60 | 27,28 | 27,48 | 0,55% | - |
| 17.02.2025 | 27,28 | 27,43 | 27,28 | 27,33 | 0,00% | - |
| 14.02.2025 | 27,13 | 27,40 | 27,03 | 27,33 | 0,55% | - |
| 13.02.2025 | 26,80 | 27,20 | 26,75 | 27,18 | 1,59% | 5,00 |
| 12.02.2025 | 27,03 | 27,05 | 26,73 | 26,75 | -1,02% | - |
| 11.02.2025 | 27,03 | 27,13 | 26,98 | 27,03 | 0,00% | - |
| 10.02.2025 | 26,85 | 27,20 | 26,38 | 27,03 | 0,65% | - |
| 07.02.2025 | 26,33 | 26,98 | 26,18 | 26,85 | 1,70% | 30,00 |
| 06.02.2025 | 26,43 | 26,85 | 26,33 | 26,40 | -0,09% | - |
| 05.02.2025 | 26,10 | 26,48 | 25,98 | 26,43 | 1,25% | 160,00 |
| 04.02.2025 | 26,90 | 26,95 | 26,10 | 26,10 | -3,15% | - |
| 03.02.2025 | 27,03 | 27,08 | 26,90 | 26,95 | -1,19% | - |
| 31.01.2025 | 27,38 | 27,43 | 27,23 | 27,28 | -0,37% | - |
| 30.01.2025 | 27,48 | 27,48 | 27,35 | 27,38 | -0,27% | - |
| 29.01.2025 | 28,03 | 28,05 | 27,38 | 27,45 | -1,96% | - |
| 28.01.2025 | 28,00 | 28,08 | 27,98 | 28,00 | -0,09% | - |
| 27.01.2025 | 27,18 | 28,10 | 27,13 | 28,03 | 2,94% | - |
| 24.01.2025 | 27,88 | 27,93 | 27,23 | 27,23 | -2,33% | - |
| 23.01.2025 | 26,80 | 28,13 | 26,80 | 27,88 | 4,01% | - |
| 22.01.2025 | 27,28 | 27,33 | 26,73 | 26,80 | -1,65% | - |
| 21.01.2025 | 27,55 | 27,73 | 26,38 | 27,25 | -1,27% | - |
| 20.01.2025 | 27,65 | 27,70 | 27,55 | 27,60 | -0,18% | - |
| 17.01.2025 | 27,70 | 27,80 | 27,65 | 27,65 | -0,18% | - |
| 16.01.2025 | 27,50 | 27,75 | 27,50 | 27,70 | 0,73% | - |
| 15.01.2025 | 27,45 | 27,53 | 27,45 | 27,50 | 0,18% | - |
| 14.01.2025 | 27,40 | 27,48 | 27,35 | 27,45 | 0,37% | - |
| 13.01.2025 | 27,10 | 27,38 | 27,10 | 27,35 | 0,74% | - |
| 10.01.2025 | 28,28 | 28,28 | 27,15 | 27,15 | -3,98% | - |
| 09.01.2025 | 28,40 | 28,58 | 28,20 | 28,28 | -0,44% | - |
| 08.01.2025 | 29,25 | 29,25 | 28,08 | 28,40 | -2,91% | - |
| 07.01.2025 | 28,83 | 29,30 | 28,80 | 29,25 | 1,47% | - |
| 06.01.2025 | 28,65 | 29,08 | 28,60 | 28,83 | 0,70% | - |
| 03.01.2025 | 28,80 | 28,83 | 28,60 | 28,63 | -0,61% | - |
| 02.01.2025 | 28,20 | 28,88 | 28,20 | 28,80 | 2,13% | - |
| 30.12.2024 | 28,05 | 28,23 | 28,03 | 28,20 | 0,62% | - |
| 27.12.2024 | 27,35 | 28,08 | 27,28 | 28,03 | 2,47% | - |
| 23.12.2024 | 27,03 | 27,38 | 27,03 | 27,35 | 1,39% | - |
| 20.12.2024 | 27,43 | 27,53 | 26,98 | 26,98 | -2,00% | - |
| 19.12.2024 | 27,65 | 27,80 | 27,48 | 27,53 | -0,45% | - |
| 18.12.2024 | 27,63 | 27,78 | 27,58 | 27,65 | 0,09% | - |