28,400€
0,89%
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 | 28,25 | 28,25 | 28,25 | 28,25 | 0,36% | - |
| 03.07.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 0,18% | - |
| 02.07.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -0,18% | - |
| 01.07.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -2,09% | - |
| 30.06.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 0,88% | - |
| 27.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,71% | - |
| 26.06.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,71% | - |
| 25.06.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 1,81% | - |
| 24.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 23.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -4,73% | - |
| 20.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,51% | 65,00 |
| 19.06.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 0,17% | - |
| 18.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 17.06.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 0,85% | 6,00 |
| 16.06.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 0,68% | - |
| 13.06.2025 | 29,35 | 29,35 | 29,35 | 29,35 | 0,86% | - |
| 12.06.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -4,28% | - |
| 11.06.2025 | 29,80 | 30,40 | 29,80 | 30,40 | 2,18% | 59,00 |
| 10.06.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 0,85% | - |
| 09.06.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
| 06.06.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,67% | - |
| 05.06.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,51% | - |
| 04.06.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 0,17% | - |
| 03.06.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 0,34% | - |
| 02.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | - |
| 30.05.2025 | 29,35 | 30,15 | 29,35 | 29,50 | 0,34% | 238,00 |
| 29.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,91% | - |
| 28.05.2025 | 28,85 | 28,85 | 28,85 | 28,85 | -1,87% | - |
| 27.05.2025 | 29,00 | 29,40 | 29,00 | 29,40 | -1,34% | 15,00 |
| 26.05.2025 | 29,35 | 29,80 | 29,35 | 29,80 | 1,71% | 107,00 |
| 23.05.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 0,34% | - |
| 22.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,57% | - |
| 21.05.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 1,05% | - |
| 20.05.2025 | 28,45 | 28,45 | 28,45 | 28,45 | 1,07% | - |
| 19.05.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 0,00% | - |
| 16.05.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 0,90% | - |
| 15.05.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,89% | - |
| 14.05.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 1,08% | - |
| 13.05.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,36% | - |
| 12.05.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 0,72% | - |
| 09.05.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,18% | - |
| 08.05.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | - |
| 07.05.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,73% | - |
| 06.05.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 1,48% | - |
| 05.05.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,55% | - |
| 02.05.2025 | 27,25 | 27,25 | 27,25 | 27,25 | 4,41% | - |
| 30.04.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 1,36% | - |
| 29.04.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -0,19% | - |
| 28.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,96% | - |
| 25.04.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 0,39% | - |
| 24.04.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -1,52% | - |
| 23.04.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 2,93% | - |
| 22.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,20% | - |
| 17.04.2025 | 25,55 | 25,55 | 25,55 | 25,55 | -0,39% | - |
| 16.04.2025 | 25,65 | 25,65 | 25,65 | 25,65 | 0,39% | - |
| 15.04.2025 | 25,55 | 25,55 | 25,55 | 25,55 | 2,40% | - |
| 14.04.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -0,99% | - |
| 11.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | - |
| 10.04.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 1,81% | - |
| 09.04.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 0,61% | - |
| 08.04.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -4,82% | - |
| 07.04.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -0,38% | - |
| 04.04.2025 | 26,65 | 26,65 | 26,05 | 26,05 | 0,00% | 65,00 |
| 03.04.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -0,76% | - |
| 02.04.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 0,19% | - |
| 01.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,69% | - |
| 31.03.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -1,48% | - |
| 28.03.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 0,00% | - |
| 27.03.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 0,37% | - |
| 26.03.2025 | 26,95 | 26,95 | 26,95 | 26,95 | 0,56% | - |
| 25.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,37% | - |
| 24.03.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -1,10% | - |
| 21.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,87% | - |
| 20.03.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 2,69% | - |
| 19.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,19% | - |
| 18.03.2025 | 25,95 | 25,95 | 25,95 | 25,95 | 0,00% | - |
| 17.03.2025 | 25,95 | 25,95 | 25,95 | 25,95 | 1,37% | - |
| 14.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,92% | - |
| 13.03.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -0,19% | - |
| 12.03.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -0,95% | - |
| 11.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,96% | - |
| 10.03.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 0,00% | - |
| 07.03.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -1,88% | - |
| 06.03.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -0,56% | - |
| 05.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 04.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,37% | - |
| 03.03.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -0,55% | - |
| 28.02.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -0,18% | - |
| 27.02.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,36% | - |
| 26.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 25.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,18% | - |
| 24.02.2025 | 27,85 | 27,85 | 27,85 | 27,85 | 0,18% | - |
| 21.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,09% | - |
| 20.02.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 1,29% | - |
| 19.02.2025 | 27,15 | 27,15 | 27,15 | 27,15 | 0,37% | - |
| 18.02.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 0,00% | - |
| 17.02.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 0,74% | - |
| 14.02.2025 | 26,85 | 26,85 | 26,85 | 26,85 | 0,94% | - |
| 13.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,56% | - |
| 12.02.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -0,19% | - |