24,500€
5,38%
Echtzeit-Aktienkurs Groupe Guillin S.A.
Bid:
Ask:
Aktienkurse zur Groupe Guillin S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 23,20 | 23,73 | 22,85 | 23,73 | 2,04% | - |
| 13.02.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -0,85% | - |
| 12.02.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -0,85% | - |
| 11.02.2026 | 23,65 | 23,65 | 23,65 | 23,65 | 0,64% | - |
| 10.02.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -0,21% | - |
| 09.02.2026 | 23,55 | 23,55 | 23,55 | 23,55 | 1,29% | - |
| 06.02.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -3,73% | - |
| 05.02.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -0,82% | - |
| 04.02.2026 | 24,35 | 24,35 | 24,35 | 24,35 | -1,62% | - |
| 03.02.2026 | 24,40 | 24,75 | 24,40 | 24,75 | -1,39% | 230,00 |
| 02.02.2026 | 24,30 | 25,10 | 24,30 | 25,10 | 3,08% | 101,00 |
| 30.01.2026 | 24,35 | 24,35 | 24,35 | 24,35 | 0,21% | - |
| 29.01.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -1,62% | - |
| 28.01.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -0,20% | - |
| 27.01.2026 | 24,75 | 24,75 | 24,75 | 24,75 | -0,20% | - |
| 26.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 23.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,02% | - |
| 22.01.2026 | 24,55 | 24,55 | 24,55 | 24,55 | -0,41% | - |
| 21.01.2026 | 24,65 | 24,65 | 24,65 | 24,65 | -0,60% | - |
| 20.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,00% | - |
| 19.01.2026 | 25,05 | 25,05 | 25,05 | 25,05 | -0,40% | - |
| 16.01.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 0,20% | - |
| 15.01.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -2,71% | - |
| 14.01.2026 | 25,20 | 25,80 | 25,20 | 25,80 | 1,57% | 34,00 |
| 13.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -1,36% | - |
| 12.01.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -0,96% | - |
| 09.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,19% | - |
| 08.01.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -0,76% | - |
| 07.01.2026 | 26,25 | 26,25 | 26,25 | 26,25 | 0,19% | - |
| 06.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,19% | - |
| 05.01.2026 | 26,25 | 26,25 | 26,25 | 26,25 | -0,76% | - |
| 02.01.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 1,54% | - |
| 30.12.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 0,77% | - |
| 29.12.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -1,90% | - |
| 23.12.2025 | 26,35 | 26,35 | 26,35 | 26,35 | -3,12% | - |
| 22.12.2025 | 25,65 | 27,20 | 25,65 | 27,20 | 5,43% | 1,00 |
| 19.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,98% | - |
| 18.12.2025 | 25,55 | 25,55 | 25,55 | 25,55 | -0,97% | - |
| 17.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | - |
| 16.12.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -2,10% | - |
| 15.12.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 0,96% | - |
| 12.12.2025 | 26,30 | 26,30 | 26,00 | 26,00 | -1,14% | 163,00 |
| 11.12.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -2,23% | - |
| 10.12.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -2,36% | - |
| 09.12.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 0,18% | - |
| 08.12.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -1,43% | - |
| 05.12.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,18% | - |
| 04.12.2025 | 27,20 | 27,85 | 27,20 | 27,85 | 7,53% | 200,00 |
| 03.12.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 4,02% | - |
| 02.12.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -2,73% | - |
| 01.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,58% | - |
| 28.11.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -0,19% | - |
| 27.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 26.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,58% | - |
| 25.11.2025 | 25,65 | 25,65 | 25,65 | 25,65 | 0,59% | - |
| 24.11.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,78% | - |
| 21.11.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -1,53% | - |
| 20.11.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 3,78% | - |
| 19.11.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -1,95% | - |
| 18.11.2025 | 25,60 | 25,65 | 25,60 | 25,65 | 5,77% | 334,00 |
| 17.11.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -0,41% | - |
| 14.11.2025 | 24,35 | 24,35 | 24,35 | 24,35 | -3,18% | - |
| 13.11.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -1,37% | - |
| 12.11.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,20% | - |
| 11.11.2025 | 25,55 | 25,55 | 25,55 | 25,55 | 0,00% | - |
| 10.11.2025 | 25,55 | 25,55 | 25,55 | 25,55 | 1,59% | - |
| 07.11.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -0,20% | - |
| 06.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,92% | - |
| 05.11.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -2,61% | - |
| 04.11.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 03.11.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,81% | - |
| 31.10.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -3,52% | - |
| 30.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,73% | - |
| 29.10.2025 | 26,90 | 26,90 | 26,05 | 26,05 | -4,93% | 130,00 |
| 28.10.2025 | 26,90 | 27,40 | 26,90 | 27,40 | 1,11% | 212,00 |
| 27.10.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -3,21% | - |
| 24.10.2025 | 29,45 | 29,45 | 28,00 | 28,00 | -4,11% | 253,00 |
| 23.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,17% | - |
| 22.10.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 0,69% | - |
| 21.10.2025 | 29,05 | 29,05 | 29,05 | 29,05 | 0,17% | - |
| 20.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,17% | - |
| 17.10.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -1,69% | 130,00 |
| 16.10.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -1,17% | - |
| 15.10.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 1,70% | - |
| 14.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -5,31% | - |
| 13.10.2025 | 31,05 | 31,05 | 31,05 | 31,05 | 1,14% | - |
| 10.10.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 0,33% | - |
| 09.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 08.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 6,25% | - |
| 07.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | - |
| 06.10.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 1,05% | - |
| 03.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,52% | - |
| 02.10.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 0,17% | - |
| 01.10.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,70% | - |
| 30.09.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 29.09.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 26.09.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,18% | - |
| 25.09.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -0,17% | - |
| 24.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,35% | - |
| 23.09.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -1,37% | - |