29,800€
2,05%
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 | 29,75 | 29,20 | 29,75 | 1,88% | - |
| 16.05.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,52% | - |
| 15.05.2024 | 29,05 | 29,05 | 29,05 | 29,05 | 2,29% | - |
| 14.05.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,89% | - |
| 13.05.2024 | 28,15 | 28,15 | 28,15 | 28,15 | -1,40% | - |
| 10.05.2024 | 28,55 | 28,55 | 28,55 | 28,55 | 1,96% | - |
| 09.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,27% | - |
| 08.05.2024 | 27,65 | 27,65 | 27,65 | 27,65 | -1,07% | - |
| 07.05.2024 | 27,95 | 27,95 | 27,95 | 27,95 | -2,61% | - |
| 06.05.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -1,88% | - |
| 03.05.2024 | 29,25 | 29,25 | 29,25 | 29,25 | 3,72% | - |
| 02.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,53% | - |
| 30.04.2024 | 28,35 | 28,35 | 28,35 | 28,35 | -2,74% | - |
| 29.04.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 9,79% | - |
| 26.04.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -3,80% | - |
| 25.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,66% | - |
| 24.04.2024 | 28,65 | 28,65 | 28,65 | 28,65 | 5,72% | - |
| 23.04.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -5,24% | - |
| 22.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 19.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 18.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,35% | - |
| 17.04.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -1,53% | - |
| 16.04.2024 | 29,35 | 29,35 | 29,35 | 29,35 | -2,00% | - |
| 15.04.2024 | 29,95 | 29,95 | 29,95 | 29,95 | -0,50% | - |
| 12.04.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 0,84% | - |
| 11.04.2024 | 29,85 | 29,85 | 29,85 | 29,85 | -0,67% | - |
| 10.04.2024 | 30,05 | 30,05 | 30,05 | 30,05 | 4,16% | - |
| 09.04.2024 | 28,85 | 28,85 | 28,85 | 28,85 | -0,17% | - |
| 08.04.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,70% | - |
| 05.04.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -0,86% | - |
| 04.04.2024 | 28,95 | 28,95 | 28,95 | 28,95 | 1,22% | - |
| 03.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,04% | - |
| 02.04.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -4,30% | - |
| 28.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 4,50% | - |
| 27.03.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -0,52% | - |
| 26.03.2024 | 29,05 | 29,05 | 29,05 | 29,05 | -5,22% | - |
| 25.03.2024 | 30,65 | 30,65 | 30,65 | 30,65 | 0,33% | - |
| 22.03.2024 | 30,55 | 30,55 | 30,55 | 30,55 | 0,00% | - |
| 21.03.2024 | 30,55 | 30,55 | 30,55 | 30,55 | 0,00% | - |
| 20.03.2024 | 30,55 | 30,55 | 30,55 | 30,55 | 0,33% | - |
| 19.03.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -0,49% | - |
| 18.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,61% | - |
| 15.03.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -0,32% | - |
| 14.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 2,30% | - |
| 13.03.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,16% | - |
| 12.03.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -1,93% | - |
| 11.03.2024 | 30,45 | 31,05 | 30,45 | 31,05 | 1,31% | 34,00 |
| 08.03.2024 | 30,65 | 30,65 | 30,65 | 30,65 | 0,00% | - |
| 07.03.2024 | 30,65 | 30,65 | 30,65 | 30,65 | -0,16% | - |
| 06.03.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,65% | - |
| 05.03.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,32% | - |
| 04.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -2,21% | - |
| 01.03.2024 | 30,85 | 31,70 | 30,85 | 31,70 | 5,14% | 24,00 |
| 29.02.2024 | 30,15 | 30,15 | 30,15 | 30,15 | 0,50% | - |
| 28.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,17% | - |
| 27.02.2024 | 29,95 | 29,95 | 29,95 | 29,95 | -0,50% | - |
| 26.02.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -0,82% | - |
| 23.02.2024 | 30,35 | 30,35 | 30,35 | 30,35 | -1,78% | - |
| 22.02.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,32% | - |
| 21.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,49% | - |
| 20.02.2024 | 30,65 | 30,65 | 30,65 | 30,65 | -0,49% | - |
| 19.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,96% | - |
| 16.02.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 1,14% | - |
| 15.02.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 0,33% | - |
| 14.02.2024 | 30,65 | 30,65 | 30,65 | 30,65 | 0,33% | - |
| 13.02.2024 | 30,55 | 30,55 | 30,55 | 30,55 | -2,40% | - |
| 12.02.2024 | 30,25 | 31,30 | 30,25 | 31,30 | 2,29% | 190,00 |
| 09.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | - |
| 08.02.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -2,09% | - |
| 07.02.2024 | 31,15 | 31,15 | 31,15 | 31,15 | -0,64% | - |
| 06.02.2024 | 30,60 | 31,35 | 30,60 | 31,35 | 4,33% | 65,00 |
| 05.02.2024 | 30,05 | 30,05 | 30,05 | 30,05 | -0,17% | - |
| 02.02.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 0,33% | - |
| 01.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 31.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,50% | - |
| 30.01.2024 | 29,85 | 29,85 | 29,85 | 29,85 | 0,17% | - |
| 29.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,17% | - |
| 26.01.2024 | 29,85 | 29,85 | 29,85 | 29,85 | 0,17% | - |
| 25.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 24.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | - |
| 23.01.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 2,22% | - |
| 22.01.2024 | 29,25 | 29,25 | 29,25 | 29,25 | -2,17% | - |
| 19.01.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,50% | - |
| 18.01.2024 | 29,75 | 29,75 | 29,75 | 29,75 | -0,67% | - |
| 17.01.2024 | 29,85 | 29,95 | 29,85 | 29,95 | -0,66% | 40,00 |
| 16.01.2024 | 30,15 | 30,15 | 30,15 | 30,15 | -0,50% | - |
| 15.01.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -0,82% | - |
| 12.01.2024 | 30,55 | 30,55 | 30,55 | 30,55 | 0,16% | - |
| 11.01.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,49% | - |
| 10.01.2024 | 30,35 | 30,35 | 30,35 | 30,35 | -0,98% | - |
| 09.01.2024 | 30,65 | 30,65 | 30,65 | 30,65 | 2,17% | - |
| 08.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,50% | - |
| 05.01.2024 | 30,15 | 30,15 | 30,15 | 30,15 | -0,66% | - |
| 04.01.2024 | 30,35 | 30,35 | 30,35 | 30,35 | -0,49% | - |
| 03.01.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,65% | - |
| 02.01.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,81% | - |
| 29.12.2023 | 30,95 | 30,95 | 30,95 | 30,95 | -0,64% | - |
| 28.12.2023 | 31,15 | 31,15 | 31,15 | 31,15 | 0,65% | - |
| 27.12.2023 | 30,95 | 30,95 | 30,95 | 30,95 | 1,48% | - |
| 22.12.2023 | 30,50 | 30,50 | 30,50 | 30,50 | 0,49% | - |