26,975€
-2,00%
Echtzeit-Aktienkurs Groupe Guillin S.A.
Bid:
Ask:
Aktienkurse zur Groupe Guillin S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 26,98 | 27,68 | 26,95 | 27,63 | 2,41% | - |
| 16.12.2024 | 27,65 | 27,65 | 26,95 | 26,98 | -2,44% | - |
| 13.12.2024 | 27,65 | 27,78 | 27,58 | 27,65 | 0,00% | - |
| 12.12.2024 | 27,78 | 27,83 | 27,63 | 27,65 | -0,45% | - |
| 11.12.2024 | 27,38 | 27,93 | 27,33 | 27,78 | 1,46% | - |
| 10.12.2024 | 27,25 | 27,43 | 27,18 | 27,38 | 0,64% | - |
| 09.12.2024 | 26,88 | 27,28 | 26,85 | 27,20 | 1,21% | - |
| 06.12.2024 | 26,33 | 27,30 | 26,23 | 26,88 | 2,09% | - |
| 05.12.2024 | 25,95 | 26,35 | 25,88 | 26,33 | 1,45% | - |
| 04.12.2024 | 25,48 | 25,98 | 25,33 | 25,95 | 1,86% | - |
| 03.12.2024 | 25,83 | 25,83 | 25,30 | 25,48 | -1,36% | - |
| 02.12.2024 | 25,88 | 26,03 | 25,78 | 25,83 | -0,39% | - |
| 29.11.2024 | 25,78 | 25,93 | 25,73 | 25,93 | 0,58% | - |
| 28.11.2024 | 25,95 | 25,95 | 25,65 | 25,78 | -0,48% | - |
| 27.11.2024 | 25,98 | 25,98 | 25,63 | 25,90 | -0,29% | - |
| 26.11.2024 | 25,90 | 26,08 | 25,78 | 25,98 | 0,00% | - |
| 25.11.2024 | 26,13 | 26,13 | 25,83 | 25,98 | -0,38% | - |
| 22.11.2024 | 25,93 | 26,08 | 25,63 | 26,08 | 0,58% | - |
| 21.11.2024 | 26,28 | 26,30 | 25,58 | 25,93 | -1,33% | - |
| 20.11.2024 | 26,63 | 26,83 | 26,10 | 26,28 | -1,22% | - |
| 19.11.2024 | 26,90 | 27,03 | 26,48 | 26,60 | -0,93% | - |
| 18.11.2024 | 26,73 | 26,98 | 26,58 | 26,85 | 0,56% | - |
| 15.11.2024 | 27,10 | 27,23 | 26,60 | 26,70 | -1,48% | - |
| 14.11.2024 | 26,93 | 27,23 | 26,68 | 27,10 | 0,56% | - |
| 13.11.2024 | 27,25 | 27,33 | 26,83 | 26,95 | -1,28% | - |
| 12.11.2024 | 27,23 | 27,33 | 27,18 | 27,30 | -0,09% | - |
| 11.11.2024 | 27,55 | 27,65 | 27,28 | 27,33 | -0,82% | - |
| 08.11.2024 | 27,28 | 27,55 | 27,23 | 27,55 | 1,01% | - |
| 07.11.2024 | 27,20 | 27,28 | 27,03 | 27,28 | 0,18% | - |
| 06.11.2024 | 27,08 | 27,30 | 26,93 | 27,23 | 0,00% | - |
| 05.11.2024 | 27,20 | 27,28 | 27,13 | 27,23 | 0,00% | - |
| 04.11.2024 | 27,48 | 27,50 | 26,88 | 27,23 | -0,82% | - |
| 01.11.2024 | 27,33 | 27,58 | 27,13 | 27,45 | 0,37% | - |
| 31.10.2024 | 27,38 | 27,53 | 27,28 | 27,35 | -0,18% | - |
| 30.10.2024 | 27,55 | 27,75 | 27,40 | 27,40 | -0,72% | - |
| 29.10.2024 | 27,15 | 27,78 | 27,15 | 27,60 | 1,66% | - |
| 28.10.2024 | 28,48 | 28,53 | 26,75 | 27,15 | -4,40% | - |
| 25.10.2024 | 29,08 | 29,08 | 28,10 | 28,40 | -2,32% | - |
| 24.10.2024 | 29,13 | 29,28 | 28,95 | 29,08 | -0,17% | - |
| 23.10.2024 | 29,13 | 29,28 | 29,08 | 29,13 | 0,09% | - |
| 22.10.2024 | 28,98 | 29,38 | 28,93 | 29,10 | 0,43% | - |
| 21.10.2024 | 29,00 | 29,03 | 28,88 | 28,98 | -0,09% | - |
| 18.10.2024 | 29,03 | 29,08 | 28,90 | 29,00 | -0,09% | - |
| 17.10.2024 | 28,83 | 29,08 | 28,78 | 29,03 | 0,61% | - |
| 16.10.2024 | 28,73 | 28,90 | 28,58 | 28,85 | 0,44% | - |
| 15.10.2024 | 28,58 | 28,83 | 28,55 | 28,73 | 0,52% | - |
| 14.10.2024 | 28,63 | 28,83 | 28,48 | 28,58 | -0,26% | - |
| 11.10.2024 | 28,35 | 28,68 | 28,30 | 28,65 | 1,06% | - |
| 10.10.2024 | 28,15 | 28,48 | 28,08 | 28,35 | 0,71% | - |
| 09.10.2024 | 28,10 | 28,33 | 28,05 | 28,15 | 0,27% | - |
| 08.10.2024 | 28,40 | 28,48 | 28,05 | 28,08 | -1,14% | - |
| 07.10.2024 | 28,40 | 28,63 | 28,28 | 28,40 | 0,09% | - |
| 04.10.2024 | 28,83 | 28,88 | 28,35 | 28,38 | -1,48% | - |
| 03.10.2024 | 28,90 | 29,08 | 28,73 | 28,80 | -0,60% | - |
| 02.10.2024 | 29,33 | 29,35 | 28,93 | 28,98 | -1,02% | - |
| 01.10.2024 | 29,43 | 29,45 | 29,00 | 29,28 | -0,51% | - |
| 30.09.2024 | 29,55 | 29,58 | 29,28 | 29,43 | -0,25% | - |
| 27.09.2024 | 28,80 | 29,85 | 28,78 | 29,50 | 2,52% | - |
| 26.09.2024 | 28,83 | 28,98 | 28,78 | 28,78 | -0,35% | - |
| 25.09.2024 | 29,18 | 29,35 | 28,78 | 28,88 | -1,28% | - |
| 24.09.2024 | 29,58 | 29,75 | 29,23 | 29,25 | -0,93% | - |
| 23.09.2024 | 29,65 | 29,68 | 29,43 | 29,53 | -0,17% | - |
| 20.09.2024 | 29,75 | 29,78 | 29,58 | 29,58 | -0,59% | - |
| 19.09.2024 | 30,10 | 30,13 | 29,63 | 29,75 | -0,92% | - |
| 18.09.2024 | 29,90 | 30,10 | 29,90 | 30,03 | 0,42% | - |
| 17.09.2024 | 30,13 | 30,28 | 29,83 | 29,90 | -0,91% | - |
| 16.09.2024 | 29,48 | 30,20 | 29,43 | 30,18 | 2,37% | - |
| 13.09.2024 | 29,33 | 29,58 | 29,23 | 29,48 | 0,51% | - |
| 12.09.2024 | 29,48 | 29,53 | 29,23 | 29,33 | -0,51% | - |
| 11.09.2024 | 29,50 | 29,58 | 29,38 | 29,48 | -0,17% | - |
| 10.09.2024 | 29,63 | 29,68 | 29,48 | 29,53 | -0,51% | - |
| 09.09.2024 | 29,85 | 29,98 | 29,58 | 29,68 | -0,25% | - |
| 06.09.2024 | 29,98 | 29,98 | 29,70 | 29,75 | -0,75% | - |
| 05.09.2024 | 29,98 | 30,08 | 29,95 | 29,98 | -0,08% | - |
| 04.09.2024 | 29,80 | 30,08 | 29,75 | 30,00 | 0,33% | - |
| 03.09.2024 | 29,75 | 30,08 | 29,70 | 29,90 | 0,50% | - |
| 02.09.2024 | 29,53 | 29,98 | 29,53 | 29,75 | 0,59% | - |
| 30.08.2024 | 28,85 | 29,58 | 28,85 | 29,58 | 2,51% | - |
| 29.08.2024 | 29,25 | 29,38 | 28,75 | 28,85 | -1,54% | - |
| 28.08.2024 | 29,75 | 29,75 | 29,18 | 29,30 | -1,51% | - |
| 27.08.2024 | 29,73 | 29,83 | 29,63 | 29,75 | 0,08% | - |
| 26.08.2024 | 29,88 | 30,08 | 29,48 | 29,73 | -0,67% | - |
| 23.08.2024 | 30,20 | 30,58 | 29,83 | 29,93 | -0,75% | - |
| 22.08.2024 | 30,13 | 30,35 | 30,13 | 30,15 | -0,08% | - |
| 21.08.2024 | 29,68 | 30,30 | 29,58 | 30,18 | 1,68% | - |
| 20.08.2024 | 28,95 | 29,80 | 28,95 | 29,68 | 2,50% | - |
| 19.08.2024 | 28,03 | 29,08 | 28,03 | 28,95 | 3,30% | - |
| 16.08.2024 | 27,55 | 28,23 | 27,55 | 28,03 | 1,72% | - |
| 15.08.2024 | 27,63 | 27,88 | 27,53 | 27,55 | -0,09% | - |
| 14.08.2024 | 28,03 | 28,13 | 27,58 | 27,58 | -1,61% | - |
| 13.08.2024 | 28,23 | 28,55 | 27,98 | 28,03 | -0,71% | - |
| 12.08.2024 | 28,50 | 28,58 | 28,23 | 28,23 | -0,79% | - |
| 09.08.2024 | 28,78 | 28,83 | 28,43 | 28,45 | -1,30% | - |
| 08.08.2024 | 28,63 | 28,88 | 28,63 | 28,83 | 0,87% | - |
| 07.08.2024 | 28,40 | 28,88 | 28,28 | 28,58 | 1,15% | - |
| 06.08.2024 | 28,23 | 28,43 | 27,98 | 28,25 | -0,09% | - |
| 05.08.2024 | 29,10 | 29,10 | 27,90 | 28,28 | -3,50% | - |