29,800€
0,68%
Echtzeit-Aktienkurs Groupe Guillin S.A.
Bid:
Ask:
Aktienkurse zur Groupe Guillin S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 29,55 | 29,80 | 29,35 | 29,80 | 0,68% | - |
| 16.05.2024 | 29,48 | 29,85 | 29,38 | 29,60 | 0,42% | - |
| 15.05.2024 | 29,35 | 29,53 | 29,15 | 29,48 | 0,43% | - |
| 14.05.2024 | 28,73 | 29,48 | 28,73 | 29,35 | 2,18% | - |
| 13.05.2024 | 28,50 | 28,78 | 28,45 | 28,73 | 0,97% | - |
| 10.05.2024 | 28,93 | 28,98 | 28,38 | 28,45 | -1,64% | - |
| 09.05.2024 | 28,33 | 28,98 | 28,00 | 28,93 | 2,12% | - |
| 08.05.2024 | 27,98 | 28,48 | 27,98 | 28,33 | 1,25% | - |
| 07.05.2024 | 28,30 | 28,68 | 27,93 | 27,98 | -1,15% | - |
| 06.05.2024 | 29,05 | 29,15 | 28,08 | 28,30 | -2,58% | - |
| 03.05.2024 | 29,63 | 29,68 | 28,85 | 29,05 | -1,94% | - |
| 02.05.2024 | 28,53 | 29,70 | 28,53 | 29,63 | 4,04% | - |
| 30.04.2024 | 28,65 | 28,88 | 28,43 | 28,48 | -0,61% | - |
| 29.04.2024 | 29,03 | 29,43 | 28,45 | 28,65 | -1,21% | - |
| 26.04.2024 | 26,98 | 29,95 | 26,98 | 29,00 | 7,11% | 230,00 |
| 25.04.2024 | 28,30 | 28,30 | 25,93 | 27,08 | -4,16% | 80,00 |
| 24.04.2024 | 29,03 | 29,18 | 28,20 | 28,25 | -2,50% | - |
| 23.04.2024 | 27,50 | 29,00 | 27,48 | 28,98 | 5,36% | - |
| 22.04.2024 | 28,93 | 29,03 | 26,25 | 27,50 | -4,93% | - |
| 19.04.2024 | 28,83 | 29,13 | 28,75 | 28,93 | -0,09% | - |
| 18.04.2024 | 29,28 | 29,45 | 28,65 | 28,95 | -0,94% | - |
| 17.04.2024 | 29,23 | 29,43 | 29,08 | 29,23 | 0,00% | - |
| 16.04.2024 | 29,88 | 29,95 | 29,20 | 29,23 | -2,34% | - |
| 15.04.2024 | 30,25 | 30,30 | 29,93 | 29,93 | -0,75% | - |
| 12.04.2024 | 30,33 | 30,38 | 30,03 | 30,15 | -0,58% | - |
| 11.04.2024 | 30,23 | 30,33 | 30,13 | 30,33 | 0,33% | - |
| 10.04.2024 | 30,30 | 30,43 | 30,18 | 30,23 | -0,25% | - |
| 09.04.2024 | 29,15 | 30,48 | 29,15 | 30,30 | 3,95% | - |
| 08.04.2024 | 29,13 | 29,38 | 28,93 | 29,15 | 0,09% | - |
| 05.04.2024 | 29,05 | 29,28 | 29,05 | 29,13 | 0,09% | - |
| 04.04.2024 | 29,30 | 29,30 | 28,83 | 29,10 | -0,51% | - |
| 03.04.2024 | 28,98 | 29,45 | 28,93 | 29,25 | 0,95% | - |
| 02.04.2024 | 29,70 | 29,85 | 28,83 | 28,98 | -2,52% | 210,00 |
| 28.03.2024 | 30,05 | 30,65 | 29,40 | 29,73 | -1,00% | - |
| 27.03.2024 | 29,25 | 30,10 | 29,25 | 30,03 | 2,65% | - |
| 26.03.2024 | 29,50 | 29,78 | 28,63 | 29,25 | -0,85% | - |
| 25.03.2024 | 30,98 | 31,13 | 29,38 | 29,50 | -4,76% | - |
| 22.03.2024 | 31,10 | 31,28 | 30,98 | 30,98 | -0,40% | - |
| 21.03.2024 | 30,75 | 31,33 | 30,63 | 31,10 | 1,30% | - |
| 20.03.2024 | 30,95 | 30,95 | 30,53 | 30,70 | -0,81% | - |
| 19.03.2024 | 30,83 | 31,30 | 30,78 | 30,95 | 0,41% | 64,00 |
| 18.03.2024 | 30,95 | 31,08 | 30,73 | 30,83 | -0,40% | - |
| 15.03.2024 | 31,45 | 31,70 | 30,83 | 30,95 | -1,59% | - |
| 14.03.2024 | 31,48 | 31,68 | 31,23 | 31,45 | -0,08% | - |
| 13.03.2024 | 30,80 | 31,73 | 30,75 | 31,48 | 2,19% | - |
| 12.03.2024 | 30,70 | 30,88 | 30,63 | 30,80 | 0,33% | - |
| 11.03.2024 | 30,78 | 30,83 | 30,63 | 30,70 | -0,24% | - |
| 08.03.2024 | 30,95 | 31,08 | 30,78 | 30,78 | -0,49% | - |
| 07.03.2024 | 30,98 | 31,03 | 30,88 | 30,93 | -0,16% | - |
| 06.03.2024 | 31,05 | 31,08 | 30,98 | 30,98 | -0,08% | - |
| 05.03.2024 | 31,18 | 31,23 | 31,00 | 31,00 | -0,72% | - |
| 04.03.2024 | 31,28 | 31,33 | 31,23 | 31,23 | -0,16% | - |
| 01.03.2024 | 31,15 | 31,38 | 31,08 | 31,28 | 0,48% | - |
| 29.02.2024 | 30,48 | 31,25 | 30,48 | 31,13 | 2,13% | - |
| 28.02.2024 | 30,33 | 30,93 | 30,33 | 30,48 | 0,49% | - |
| 27.02.2024 | 30,23 | 30,38 | 30,23 | 30,33 | 0,17% | - |
| 26.02.2024 | 30,40 | 30,45 | 30,13 | 30,28 | -0,57% | - |
| 23.02.2024 | 30,68 | 30,68 | 30,33 | 30,45 | -0,57% | - |
| 22.02.2024 | 31,13 | 31,18 | 30,58 | 30,63 | -1,29% | - |
| 21.02.2024 | 31,08 | 31,08 | 31,03 | 31,03 | -0,16% | - |
| 20.02.2024 | 31,00 | 31,08 | 30,95 | 31,08 | 0,24% | - |
| 19.02.2024 | 31,18 | 31,18 | 30,98 | 31,00 | -0,56% | - |
| 16.02.2024 | 31,38 | 31,38 | 31,05 | 31,18 | -0,64% | - |
| 15.02.2024 | 30,98 | 31,38 | 30,98 | 31,38 | 1,13% | - |
| 14.02.2024 | 30,98 | 31,03 | 30,88 | 31,03 | 0,32% | - |
| 13.02.2024 | 30,95 | 31,03 | 30,90 | 30,93 | -0,08% | - |
| 12.02.2024 | 30,50 | 31,08 | 30,43 | 30,95 | 1,56% | - |
| 09.02.2024 | 31,00 | 31,00 | 30,43 | 30,48 | -1,69% | - |
| 08.02.2024 | 30,75 | 31,10 | 30,73 | 31,00 | 0,90% | - |
| 07.02.2024 | 31,43 | 31,85 | 30,68 | 30,73 | -2,23% | 160,00 |
| 06.02.2024 | 31,00 | 31,48 | 30,93 | 31,43 | 1,37% | 30,00 |
| 05.02.2024 | 30,33 | 31,35 | 30,33 | 31,00 | 2,23% | - |
| 02.02.2024 | 30,35 | 30,40 | 30,33 | 30,33 | -0,25% | - |
| 01.02.2024 | 30,38 | 30,48 | 30,18 | 30,40 | -0,08% | - |
| 31.01.2024 | 30,45 | 30,63 | 30,35 | 30,43 | -0,57% | - |
| 30.01.2024 | 30,15 | 30,63 | 30,08 | 30,60 | 1,49% | - |
| 29.01.2024 | 30,10 | 30,48 | 30,03 | 30,15 | 0,17% | - |
| 26.01.2024 | 30,10 | 30,18 | 30,05 | 30,10 | -0,17% | - |
| 25.01.2024 | 30,08 | 30,18 | 30,08 | 30,15 | 0,08% | - |
| 24.01.2024 | 30,23 | 30,25 | 30,08 | 30,13 | -0,17% | - |
| 23.01.2024 | 30,25 | 30,30 | 30,03 | 30,18 | -0,08% | - |
| 22.01.2024 | 29,63 | 30,25 | 29,58 | 30,20 | 1,77% | - |
| 19.01.2024 | 30,20 | 30,25 | 29,13 | 29,68 | -1,74% | - |
| 18.01.2024 | 30,05 | 30,23 | 30,03 | 30,20 | 0,50% | - |
| 17.01.2024 | 30,25 | 30,38 | 29,93 | 30,05 | -1,07% | - |
| 16.01.2024 | 30,55 | 30,55 | 30,33 | 30,38 | -0,57% | - |
| 15.01.2024 | 30,60 | 30,78 | 30,48 | 30,55 | 0,16% | - |
| 12.01.2024 | 30,73 | 30,78 | 30,43 | 30,50 | -0,73% | - |
| 11.01.2024 | 30,75 | 30,85 | 30,58 | 30,73 | -0,08% | - |
| 10.01.2024 | 30,68 | 30,83 | 30,63 | 30,75 | 0,08% | - |
| 09.01.2024 | 30,98 | 31,03 | 30,63 | 30,73 | -0,81% | - |
| 08.01.2024 | 30,35 | 31,00 | 30,33 | 30,98 | 2,06% | - |
| 05.01.2024 | 30,50 | 30,63 | 30,35 | 30,35 | -0,65% | - |
| 04.01.2024 | 30,53 | 30,68 | 30,53 | 30,55 | 0,08% | - |
| 03.01.2024 | 30,80 | 30,85 | 30,48 | 30,53 | -0,89% | - |
| 02.01.2024 | 31,08 | 31,10 | 30,80 | 30,80 | -0,73% | - |
| 29.12.2023 | 31,25 | 31,25 | 31,03 | 31,03 | -0,64% | - |
| 28.12.2023 | 31,38 | 31,43 | 31,20 | 31,23 | -0,48% | - |
| 27.12.2023 | 31,15 | 31,48 | 31,15 | 31,38 | 0,88% | - |
| 22.12.2023 | 30,98 | 31,13 | 30,88 | 31,10 | 0,24% | - |