19,400€
Echtzeit-Aktienkurs SIGNAUX GIROD S.A.
Bid:
Ask:
Aktienkurse zur SIGNAUX GIROD S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 19,75 | 19,90 | 19,75 | 19,90 | 0,00% | - |
| 16.05.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -1,49% | - |
| 15.05.2024 | 19,50 | 20,20 | 19,50 | 20,20 | 1,25% | - |
| 14.05.2024 | 19,50 | 19,95 | 19,50 | 19,95 | 0,00% | - |
| 13.05.2024 | 19,30 | 19,95 | 19,30 | 19,95 | 0,50% | - |
| 10.05.2024 | 19,30 | 19,90 | 19,30 | 19,85 | 0,51% | - |
| 09.05.2024 | 19,10 | 19,85 | 19,10 | 19,75 | 1,54% | - |
| 08.05.2024 | 18,90 | 19,45 | 18,90 | 19,45 | 1,04% | - |
| 07.05.2024 | 19,75 | 19,85 | 19,25 | 19,25 | -2,28% | - |
| 06.05.2024 | 19,35 | 19,80 | 19,30 | 19,70 | 1,81% | - |
| 03.05.2024 | 19,25 | 19,35 | 19,25 | 19,35 | 0,52% | - |
| 02.05.2024 | 18,80 | 19,25 | 18,80 | 19,25 | 0,00% | - |
| 30.04.2024 | 18,70 | 19,25 | 18,70 | 19,25 | 0,52% | - |
| 29.04.2024 | 19,10 | 19,60 | 18,30 | 19,15 | 0,52% | - |
| 26.04.2024 | 19,05 | 19,10 | 19,05 | 19,05 | 0,26% | - |
| 25.04.2024 | 18,50 | 19,00 | 18,50 | 19,00 | 0,00% | - |
| 24.04.2024 | 18,70 | 19,25 | 18,70 | 19,00 | -0,78% | - |
| 23.04.2024 | 18,50 | 19,15 | 18,50 | 19,15 | 1,06% | - |
| 22.04.2024 | 18,70 | 19,15 | 18,70 | 18,95 | -1,04% | - |
| 19.04.2024 | 19,15 | 19,15 | 19,10 | 19,15 | -0,52% | - |
| 18.04.2024 | 18,80 | 19,25 | 18,80 | 19,25 | 0,00% | - |
| 17.04.2024 | 19,15 | 19,25 | 19,15 | 19,25 | 0,52% | - |
| 16.04.2024 | 19,05 | 19,20 | 18,95 | 19,15 | 1,06% | - |
| 15.04.2024 | 18,50 | 19,05 | 18,50 | 18,95 | 0,00% | - |
| 12.04.2024 | 18,50 | 18,95 | 18,50 | 18,95 | 2,43% | - |
| 11.04.2024 | 18,50 | 18,95 | 18,50 | 18,50 | -2,37% | - |
| 10.04.2024 | 18,50 | 18,95 | 18,50 | 18,95 | 0,00% | - |
| 09.04.2024 | 18,85 | 18,95 | 18,85 | 18,95 | 0,53% | - |
| 08.04.2024 | 18,20 | 18,95 | 18,20 | 18,85 | 1,07% | - |
| 05.04.2024 | 18,20 | 18,70 | 18,20 | 18,65 | 0,00% | - |
| 04.04.2024 | 18,75 | 18,75 | 18,65 | 18,65 | -0,53% | - |
| 03.04.2024 | 18,30 | 18,75 | 18,30 | 18,75 | 0,00% | - |
| 02.04.2024 | 18,30 | 18,85 | 18,30 | 18,75 | -0,27% | - |
| 28.03.2024 | 18,75 | 18,80 | 18,70 | 18,80 | 0,27% | - |
| 27.03.2024 | 18,20 | 18,75 | 18,20 | 18,75 | 0,54% | - |
| 26.03.2024 | 18,55 | 18,65 | 18,55 | 18,65 | 0,54% | - |
| 25.03.2024 | 18,65 | 18,75 | 18,55 | 18,55 | -0,54% | - |
| 22.03.2024 | 18,10 | 18,70 | 18,10 | 18,65 | 0,27% | - |
| 21.03.2024 | 17,80 | 18,65 | 17,80 | 18,60 | 1,64% | - |
| 20.03.2024 | 18,40 | 18,40 | 18,10 | 18,30 | -0,54% | - |
| 19.03.2024 | 18,20 | 18,65 | 18,20 | 18,40 | -1,34% | - |
| 18.03.2024 | 18,20 | 18,65 | 18,20 | 18,65 | 0,00% | - |
| 15.03.2024 | 18,10 | 18,70 | 18,10 | 18,65 | 0,54% | - |
| 14.03.2024 | 18,20 | 18,65 | 18,20 | 18,55 | -0,54% | - |
| 13.03.2024 | 18,20 | 18,65 | 18,20 | 18,65 | 0,00% | - |
| 12.03.2024 | 18,55 | 18,65 | 18,55 | 18,65 | 0,54% | - |
| 11.03.2024 | 17,90 | 18,60 | 17,90 | 18,55 | 1,09% | - |
| 08.03.2024 | 17,90 | 18,45 | 17,90 | 18,35 | 0,00% | - |
| 07.03.2024 | 17,80 | 18,40 | 17,80 | 18,35 | 0,27% | - |
| 06.03.2024 | 18,25 | 18,35 | 18,20 | 18,30 | 0,27% | - |
| 05.03.2024 | 18,40 | 18,45 | 18,25 | 18,25 | -0,82% | - |
| 04.03.2024 | 18,50 | 18,50 | 18,20 | 18,40 | -0,54% | - |
| 01.03.2024 | 18,30 | 18,75 | 18,30 | 18,50 | -1,33% | - |
| 29.02.2024 | 18,40 | 18,85 | 18,40 | 18,75 | -0,53% | - |
| 28.02.2024 | 18,30 | 18,85 | 18,30 | 18,85 | -0,53% | - |
| 27.02.2024 | 18,50 | 18,95 | 18,50 | 18,95 | 0,00% | - |
| 26.02.2024 | 18,30 | 18,95 | 18,30 | 18,95 | 1,07% | - |
| 23.02.2024 | 18,75 | 18,75 | 18,70 | 18,75 | 0,00% | - |
| 22.02.2024 | 18,75 | 18,80 | 18,75 | 18,75 | 0,00% | - |
| 21.02.2024 | 18,30 | 18,75 | 18,30 | 18,75 | 0,00% | - |
| 20.02.2024 | 18,65 | 18,80 | 18,65 | 18,75 | 3,02% | - |
| 19.02.2024 | 18,75 | 18,75 | 18,20 | 18,20 | -2,93% | - |
| 16.02.2024 | 18,30 | 18,85 | 18,30 | 18,75 | 0,00% | - |
| 15.02.2024 | 18,10 | 18,80 | 18,10 | 18,75 | 1,08% | - |
| 14.02.2024 | 18,00 | 18,60 | 18,00 | 18,55 | 0,54% | - |
| 13.02.2024 | 17,80 | 18,65 | 17,80 | 18,45 | 1,10% | - |
| 12.02.2024 | 18,10 | 18,55 | 18,10 | 18,25 | -1,62% | - |
| 09.02.2024 | 18,15 | 18,55 | 18,15 | 18,55 | 2,20% | - |
| 08.02.2024 | 18,70 | 18,70 | 18,15 | 18,15 | -2,94% | - |
| 07.02.2024 | 18,35 | 18,70 | 18,30 | 18,70 | 1,91% | - |
| 06.02.2024 | 18,10 | 18,60 | 18,10 | 18,35 | 1,38% | - |
| 05.02.2024 | 17,40 | 18,20 | 17,40 | 18,10 | 4,02% | - |
| 02.02.2024 | 17,30 | 17,45 | 17,30 | 17,40 | 0,58% | - |
| 01.02.2024 | 18,55 | 18,75 | 17,30 | 17,30 | -6,74% | - |
| 31.01.2024 | 18,75 | 18,85 | 18,25 | 18,55 | -1,07% | - |
| 30.01.2024 | 17,00 | 19,15 | 17,00 | 18,75 | 7,14% | - |
| 29.01.2024 | 17,30 | 17,55 | 17,15 | 17,50 | 1,16% | - |
| 26.01.2024 | 14,40 | 19,55 | 14,40 | 17,30 | 17,29% | - |
| 25.01.2024 | 14,40 | 14,85 | 14,40 | 14,75 | 0,00% | - |
| 24.01.2024 | 14,70 | 14,75 | 14,70 | 14,75 | 0,34% | - |
| 23.01.2024 | 14,10 | 14,70 | 14,10 | 14,70 | 1,73% | - |
| 22.01.2024 | 14,00 | 14,45 | 14,00 | 14,45 | 0,70% | - |
| 19.01.2024 | 13,80 | 14,35 | 13,80 | 14,35 | 1,06% | - |
| 18.01.2024 | 13,50 | 14,25 | 13,50 | 14,20 | 2,53% | - |
| 17.01.2024 | 13,85 | 13,85 | 13,65 | 13,85 | 0,00% | - |
| 16.01.2024 | 13,20 | 13,85 | 13,20 | 13,85 | 1,47% | - |
| 15.01.2024 | 13,50 | 13,90 | 13,50 | 13,65 | -1,80% | - |
| 12.01.2024 | 13,95 | 14,10 | 13,00 | 13,90 | -0,36% | - |
| 11.01.2024 | 14,20 | 14,20 | 13,95 | 13,95 | -1,76% | - |
| 10.01.2024 | 14,20 | 14,25 | 14,05 | 14,20 | 0,00% | - |
| 09.01.2024 | 13,80 | 14,35 | 13,80 | 14,20 | 0,35% | - |
| 08.01.2024 | 13,70 | 14,20 | 13,70 | 14,15 | 0,71% | - |
| 05.01.2024 | 13,40 | 14,05 | 13,40 | 14,05 | 1,81% | - |
| 04.01.2024 | 13,90 | 14,45 | 12,90 | 13,80 | -3,50% | - |
| 03.01.2024 | 14,60 | 14,95 | 14,30 | 14,30 | -4,35% | - |
| 02.01.2024 | 14,60 | 15,05 | 14,60 | 14,95 | 0,00% | - |
| 29.12.2023 | 14,60 | 14,95 | 14,60 | 14,95 | 0,00% | - |
| 28.12.2023 | 14,70 | 15,10 | 14,70 | 14,95 | -0,99% | - |
| 27.12.2023 | 14,40 | 15,10 | 14,40 | 15,10 | 2,37% | - |
| 22.12.2023 | 14,30 | 14,75 | 14,30 | 14,75 | 0,68% | - |