28,325€
-0,79%
Echtzeit-Aktienkurs Groupe Guillin S.A.
Bid:
Ask:
Aktienkurse zur Groupe Guillin S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 28,48 | 28,48 | 28,33 | 28,33 | -0,79% | - |
| 03.07.2025 | 28,48 | 28,65 | 28,43 | 28,55 | 0,26% | - |
| 02.07.2025 | 28,40 | 28,55 | 28,38 | 28,48 | 0,35% | - |
| 01.07.2025 | 28,40 | 28,43 | 28,35 | 28,38 | -0,18% | - |
| 30.06.2025 | 28,98 | 29,05 | 28,35 | 28,43 | -1,98% | - |
| 27.06.2025 | 28,75 | 29,08 | 28,75 | 29,00 | 0,87% | - |
| 26.06.2025 | 28,55 | 28,85 | 28,55 | 28,75 | 0,70% | - |
| 25.06.2025 | 28,38 | 28,60 | 28,28 | 28,55 | 0,53% | - |
| 24.06.2025 | 29,03 | 29,05 | 28,05 | 28,40 | -1,47% | 20,00 |
| 23.06.2025 | 28,35 | 28,90 | 28,30 | 28,83 | 1,59% | - |
| 20.06.2025 | 29,38 | 29,55 | 28,38 | 28,38 | -3,40% | - |
| 19.06.2025 | 29,73 | 29,78 | 29,38 | 29,38 | -1,26% | - |
| 18.06.2025 | 29,68 | 29,95 | 29,68 | 29,75 | 0,17% | - |
| 17.06.2025 | 29,85 | 29,88 | 29,43 | 29,70 | -0,67% | - |
| 16.06.2025 | 29,80 | 29,95 | 29,80 | 29,90 | 0,34% | - |
| 13.06.2025 | 29,45 | 30,30 | 29,40 | 29,80 | 0,34% | - |
| 12.06.2025 | 29,33 | 30,38 | 29,33 | 29,70 | 1,11% | - |
| 11.06.2025 | 30,03 | 30,23 | 29,38 | 29,38 | -2,49% | - |
| 10.06.2025 | 30,05 | 30,15 | 30,05 | 30,13 | 0,25% | - |
| 09.06.2025 | 29,75 | 30,10 | 29,75 | 30,05 | 0,84% | - |
| 06.06.2025 | 29,80 | 29,88 | 29,68 | 29,80 | 0,00% | - |
| 05.06.2025 | 29,98 | 30,08 | 29,80 | 29,80 | -0,58% | - |
| 04.06.2025 | 29,83 | 30,05 | 29,75 | 29,98 | 0,59% | - |
| 03.06.2025 | 29,75 | 29,90 | 29,73 | 29,80 | 0,08% | - |
| 02.06.2025 | 29,70 | 29,90 | 29,55 | 29,78 | 0,25% | 34,00 |
| 30.05.2025 | 29,68 | 29,90 | 29,65 | 29,70 | 0,08% | - |
| 29.05.2025 | 29,73 | 29,93 | 29,45 | 29,68 | -0,17% | - |
| 28.05.2025 | 29,15 | 29,93 | 29,13 | 29,73 | 1,80% | - |
| 27.05.2025 | 29,30 | 29,33 | 29,18 | 29,20 | -0,34% | - |
| 26.05.2025 | 29,75 | 29,78 | 29,28 | 29,30 | -0,51% | - |
| 23.05.2025 | 29,53 | 29,73 | 29,23 | 29,45 | -0,25% | - |
| 22.05.2025 | 29,38 | 29,83 | 29,38 | 29,53 | 0,51% | - |
| 21.05.2025 | 29,00 | 29,63 | 28,90 | 29,38 | 1,29% | - |
| 20.05.2025 | 28,65 | 29,20 | 28,60 | 29,00 | 1,22% | - |
| 19.05.2025 | 28,35 | 28,85 | 28,28 | 28,65 | 0,79% | - |
| 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% | - |