21,900€
0,92%
Echtzeit-Aktienkurs Groupe Guillin S.A.
Bid:
Ask:
Aktienkurse zur Groupe Guillin S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 22,10 | 22,20 | 21,75 | 22,15 | 2,07% | - |
| 24.07.2026 | 22,10 | 22,20 | 21,70 | 21,70 | -0,91% | 3,00 |
| 23.07.2026 | 21,95 | 22,00 | 21,85 | 21,90 | -0,68% | - |
| 22.07.2026 | 21,85 | 22,20 | 21,80 | 22,05 | -0,45% | - |
| 21.07.2026 | 22,15 | 22,20 | 21,95 | 22,15 | 1,14% | - |
| 20.07.2026 | 22,05 | 22,05 | 21,85 | 21,90 | -0,68% | - |
| 17.07.2026 | 21,20 | 22,20 | 21,10 | 22,05 | 2,32% | - |
| 16.07.2026 | 21,65 | 21,75 | 21,45 | 21,55 | -0,23% | - |
| 15.07.2026 | 21,60 | 21,95 | 21,45 | 21,60 | -0,23% | - |
| 14.07.2026 | 21,80 | 21,90 | 21,65 | 21,65 | -0,46% | - |
| 13.07.2026 | 22,05 | 22,05 | 21,55 | 21,75 | -1,58% | - |
| 10.07.2026 | 22,45 | 22,60 | 22,00 | 22,10 | -3,28% | 50,00 |
| 09.07.2026 | 22,90 | 23,15 | 22,65 | 22,85 | -0,22% | - |
| 08.07.2026 | 23,05 | 23,05 | 22,90 | 22,90 | -0,65% | - |
| 07.07.2026 | 23,00 | 23,15 | 22,85 | 23,05 | -0,22% | - |
| 06.07.2026 | 23,10 | 23,15 | 23,05 | 23,10 | 0,00% | - |
| 03.07.2026 | 22,80 | 23,30 | 22,45 | 23,10 | 1,99% | 342,00 |
| 02.07.2026 | 22,85 | 23,10 | 22,60 | 22,65 | -0,44% | - |
| 01.07.2026 | 22,70 | 22,75 | 22,70 | 22,75 | 0,00% | - |
| 30.06.2026 | 22,90 | 22,95 | 22,25 | 22,75 | 2,94% | - |
| 29.06.2026 | 22,05 | 22,15 | 21,75 | 22,10 | 0,45% | - |
| 26.06.2026 | 22,20 | 22,20 | 21,65 | 22,00 | -0,68% | 4,00 |
| 25.06.2026 | 21,65 | 22,25 | 21,65 | 22,15 | 1,14% | - |
| 24.06.2026 | 21,90 | 21,95 | 21,90 | 21,90 | -0,45% | - |
| 23.06.2026 | 23,00 | 23,00 | 20,90 | 22,00 | -5,17% | - |
| 22.06.2026 | 23,65 | 24,10 | 23,20 | 23,20 | -1,90% | 390,00 |
| 19.06.2026 | 23,70 | 23,95 | 23,55 | 23,65 | -0,21% | - |
| 18.06.2026 | 23,55 | 23,95 | 23,55 | 23,70 | 3,49% | 55,00 |
| 16.06.2026 | 22,85 | 22,90 | 22,85 | 22,90 | 0,00% | - |
| 15.06.2026 | 23,20 | 23,30 | 22,35 | 22,90 | 1,78% | 220,00 |
| 12.06.2026 | 22,15 | 22,70 | 22,00 | 22,50 | 2,27% | - |
| 11.06.2026 | 22,15 | 22,15 | 22,00 | 22,00 | -1,12% | - |
| 10.06.2026 | 22,05 | 22,25 | 22,05 | 22,25 | 0,91% | - |
| 09.06.2026 | 22,10 | 22,15 | 21,85 | 22,05 | 0,23% | - |
| 08.06.2026 | 22,35 | 22,50 | 21,90 | 22,00 | -1,57% | 1,00 |
| 05.06.2026 | 22,15 | 22,45 | 22,15 | 22,35 | 1,82% | - |
| 04.06.2026 | 21,90 | 21,95 | 21,85 | 21,95 | -3,73% | - |
| 03.06.2026 | 22,85 | 22,85 | 22,70 | 22,80 | -0,87% | - |
| 02.06.2026 | 22,85 | 23,00 | 22,85 | 23,00 | 0,66% | - |
| 01.06.2026 | 22,15 | 23,00 | 22,05 | 22,85 | 3,39% | - |
| 29.05.2026 | 22,10 | 22,10 | 22,00 | 22,10 | 0,45% | - |
| 28.05.2026 | 21,85 | 22,05 | 21,85 | 22,00 | -2,87% | - |
| 26.05.2026 | 22,65 | 22,65 | 22,60 | 22,65 | -0,44% | - |
| 25.05.2026 | 22,95 | 23,15 | 22,60 | 22,75 | -0,44% | - |
| 22.05.2026 | 22,90 | 22,95 | 22,85 | 22,85 | 0,88% | - |
| 21.05.2026 | 22,85 | 22,85 | 22,65 | 22,65 | -0,44% | - |
| 20.05.2026 | 22,75 | 22,80 | 22,75 | 22,75 | -0,87% | - |
| 19.05.2026 | 22,85 | 23,00 | 22,85 | 22,95 | 0,44% | - |
| 18.05.2026 | 23,05 | 23,05 | 22,80 | 22,85 | 0,44% | - |
| 15.05.2026 | 23,00 | 23,00 | 22,70 | 22,75 | -1,30% | - |
| 14.05.2026 | 23,05 | 23,05 | 23,00 | 23,05 | 0,22% | - |
| 13.05.2026 | 22,95 | 23,00 | 22,85 | 23,00 | 0,00% | - |
| 12.05.2026 | 22,85 | 23,30 | 22,60 | 23,00 | 1,10% | - |
| 11.05.2026 | 22,85 | 22,85 | 22,65 | 22,75 | -1,09% | - |
| 08.05.2026 | 22,95 | 23,00 | 22,95 | 23,00 | -0,65% | - |
| 07.05.2026 | 23,25 | 23,25 | 23,15 | 23,15 | 0,22% | - |
| 06.05.2026 | 22,95 | 23,15 | 22,95 | 23,10 | 1,09% | - |
| 05.05.2026 | 22,85 | 22,90 | 22,85 | 22,85 | 1,78% | - |
| 04.05.2026 | 22,45 | 22,50 | 22,35 | 22,45 | -0,44% | - |
| 30.04.2026 | 22,45 | 22,55 | 22,45 | 22,55 | -1,96% | - |
| 29.04.2026 | 23,00 | 23,05 | 23,00 | 23,00 | 1,55% | - |
| 28.04.2026 | 22,75 | 22,75 | 22,65 | 22,65 | -2,58% | - |
| 27.04.2026 | 23,25 | 23,25 | 23,20 | 23,25 | 0,22% | - |
| 24.04.2026 | 23,10 | 23,20 | 23,10 | 23,20 | 1,09% | - |
| 23.04.2026 | 23,20 | 23,20 | 22,95 | 22,95 | 1,55% | - |
| 22.04.2026 | 22,40 | 22,60 | 22,40 | 22,60 | -1,95% | - |
| 21.04.2026 | 23,70 | 23,95 | 22,75 | 23,05 | 2,67% | - |
| 20.04.2026 | 22,75 | 22,75 | 22,25 | 22,45 | 3,22% | - |
| 17.04.2026 | 21,75 | 21,80 | 21,75 | 21,75 | 0,00% | - |
| 16.04.2026 | 21,75 | 21,80 | 21,75 | 21,75 | 0,69% | - |
| 15.04.2026 | 21,60 | 21,60 | 21,55 | 21,60 | 1,17% | - |
| 14.04.2026 | 21,25 | 21,35 | 21,25 | 21,35 | 1,91% | - |
| 13.04.2026 | 20,95 | 20,95 | 20,85 | 20,95 | -0,24% | - |
| 10.04.2026 | 21,05 | 21,05 | 21,00 | 21,00 | 1,20% | - |
| 09.04.2026 | 20,80 | 20,80 | 20,65 | 20,75 | -3,26% | - |
| 08.04.2026 | 21,35 | 21,55 | 21,35 | 21,45 | 2,63% | - |
| 07.04.2026 | 20,95 | 20,95 | 20,85 | 20,90 | 0,24% | - |
| 02.04.2026 | 21,38 | 21,38 | 20,80 | 20,85 | -1,18% | - |
| 01.04.2026 | 21,08 | 21,13 | 21,08 | 21,10 | 0,12% | - |
| 31.03.2026 | 20,98 | 21,20 | 20,88 | 21,08 | -1,29% | - |
| 30.03.2026 | 21,33 | 21,40 | 21,33 | 21,35 | -1,73% | - |
| 27.03.2026 | 21,78 | 21,80 | 21,70 | 21,73 | 0,58% | - |
| 26.03.2026 | 21,55 | 21,60 | 21,55 | 21,60 | -1,26% | - |
| 25.03.2026 | 21,13 | 21,88 | 21,03 | 21,88 | 4,29% | - |
| 24.03.2026 | 20,75 | 20,98 | 20,70 | 20,98 | -0,36% | - |
| 23.03.2026 | 21,15 | 21,20 | 21,00 | 21,05 | -2,77% | - |
| 20.03.2026 | 21,63 | 21,68 | 21,50 | 21,65 | -1,81% | - |
| 19.03.2026 | 22,10 | 22,10 | 22,00 | 22,05 | -2,11% | - |
| 18.03.2026 | 22,28 | 22,53 | 22,28 | 22,53 | 0,56% | - |
| 17.03.2026 | 22,35 | 22,40 | 22,33 | 22,40 | -2,71% | - |
| 16.03.2026 | 22,98 | 23,03 | 22,98 | 23,03 | 0,99% | - |
| 13.03.2026 | 22,80 | 22,93 | 22,80 | 22,80 | 3,05% | - |
| 12.03.2026 | 22,13 | 22,15 | 22,10 | 22,13 | -1,01% | - |
| 11.03.2026 | 22,85 | 22,90 | 22,35 | 22,35 | -2,51% | 100,00 |
| 10.03.2026 | 22,78 | 22,98 | 22,75 | 22,93 | 0,33% | - |
| 09.03.2026 | 22,15 | 23,18 | 22,00 | 22,85 | -3,69% | - |
| 06.03.2026 | 23,58 | 23,75 | 23,58 | 23,73 | 1,93% | - |
| 05.03.2026 | 23,25 | 23,30 | 23,25 | 23,28 | -4,22% | - |
| 04.03.2026 | 24,23 | 24,30 | 24,23 | 24,30 | -1,72% | - |
| 03.03.2026 | 24,88 | 24,88 | 24,73 | 24,73 | 0,41% | - |