15,750€
9,38%
Echtzeit-Aktienkurs SIGNAUX GIROD S.A.
Bid:
Ask:
Aktienkurse zur SIGNAUX GIROD S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 15,70 | 15,85 | 15,70 | 15,80 | 0,00% | - |
| 10.04.2025 | 14,85 | 16,05 | 14,85 | 15,80 | 12,86% | - |
| 09.04.2025 | 16,05 | 16,05 | 14,00 | 14,00 | -13,04% | - |
| 08.04.2025 | 17,50 | 17,50 | 15,20 | 16,10 | -7,74% | - |
| 07.04.2025 | 17,90 | 19,55 | 15,70 | 17,45 | -2,24% | - |
| 04.04.2025 | 19,50 | 19,95 | 17,85 | 17,85 | -10,30% | - |
| 03.04.2025 | 19,65 | 19,90 | 19,65 | 19,90 | 1,27% | - |
| 02.04.2025 | 19,45 | 19,65 | 19,40 | 19,65 | 1,29% | - |
| 01.04.2025 | 19,15 | 19,45 | 19,05 | 19,40 | 0,52% | - |
| 31.03.2025 | 19,45 | 19,55 | 19,20 | 19,30 | -0,77% | - |
| 28.03.2025 | 18,70 | 19,45 | 18,70 | 19,45 | 1,30% | - |
| 27.03.2025 | 18,95 | 19,40 | 18,90 | 19,20 | 2,40% | - |
| 26.03.2025 | 18,30 | 18,75 | 18,30 | 18,75 | 0,00% | - |
| 25.03.2025 | 18,20 | 18,75 | 18,20 | 18,75 | 0,54% | - |
| 24.03.2025 | 18,50 | 18,95 | 18,50 | 18,65 | -1,58% | - |
| 21.03.2025 | 18,50 | 19,00 | 18,50 | 18,95 | 0,26% | - |
| 20.03.2025 | 18,50 | 18,95 | 18,50 | 18,90 | 0,00% | - |
| 19.03.2025 | 18,30 | 18,95 | 18,30 | 18,90 | 0,27% | - |
| 18.03.2025 | 17,90 | 18,85 | 17,90 | 18,85 | 2,45% | - |
| 17.03.2025 | 18,25 | 18,75 | 18,25 | 18,40 | 3,66% | - |
| 14.03.2025 | 17,55 | 17,75 | 17,50 | 17,75 | 0,85% | - |
| 13.03.2025 | 17,10 | 17,60 | 17,10 | 17,60 | -0,28% | - |
| 12.03.2025 | 18,25 | 18,35 | 17,45 | 17,65 | -3,29% | - |
| 11.03.2025 | 17,95 | 18,45 | 17,95 | 18,25 | 1,96% | - |
| 10.03.2025 | 17,40 | 17,95 | 17,40 | 17,90 | 2,87% | - |
| 07.03.2025 | 16,95 | 17,40 | 16,95 | 17,40 | 2,35% | - |
| 06.03.2025 | 16,35 | 17,65 | 16,35 | 17,00 | 3,98% | - |
| 05.03.2025 | 15,75 | 16,60 | 15,75 | 16,35 | 1,87% | - |
| 04.03.2025 | 16,55 | 16,65 | 15,90 | 16,05 | -2,13% | - |
| 03.03.2025 | 16,45 | 16,65 | 16,40 | 16,40 | 0,00% | - |
| 28.02.2025 | 16,40 | 16,85 | 16,40 | 16,40 | -1,20% | - |
| 27.02.2025 | 16,65 | 16,85 | 16,25 | 16,60 | -0,30% | - |
| 26.02.2025 | 16,20 | 16,75 | 16,20 | 16,65 | 0,00% | - |
| 25.02.2025 | 16,55 | 16,65 | 16,45 | 16,65 | 0,60% | - |
| 24.02.2025 | 16,20 | 16,65 | 16,20 | 16,55 | -0,30% | - |
| 21.02.2025 | 16,10 | 16,60 | 16,10 | 16,60 | 0,00% | - |
| 20.02.2025 | 16,20 | 16,65 | 16,20 | 16,60 | -0,30% | - |
| 19.02.2025 | 16,20 | 16,65 | 16,20 | 16,65 | 0,00% | - |
| 18.02.2025 | 16,10 | 16,65 | 16,10 | 16,65 | 2,78% | - |
| 17.02.2025 | 16,40 | 16,60 | 16,20 | 16,20 | -1,22% | - |
| 14.02.2025 | 15,50 | 16,45 | 15,50 | 16,40 | 2,82% | - |
| 13.02.2025 | 15,70 | 16,15 | 15,70 | 15,95 | -0,93% | - |
| 12.02.2025 | 16,60 | 16,60 | 16,05 | 16,10 | -3,01% | 1.500,00 |
| 11.02.2025 | 16,00 | 16,60 | 16,00 | 16,60 | 1,84% | - |
| 10.02.2025 | 15,20 | 16,55 | 15,20 | 16,30 | 4,15% | - |
| 07.02.2025 | 15,50 | 16,25 | 15,50 | 15,65 | -1,88% | - |
| 06.02.2025 | 15,70 | 16,15 | 15,70 | 15,95 | -1,24% | - |
| 05.02.2025 | 16,15 | 16,15 | 16,10 | 16,15 | 0,31% | - |
| 04.02.2025 | 16,30 | 16,30 | 16,10 | 16,10 | -0,92% | - |
| 03.02.2025 | 16,25 | 16,25 | 16,00 | 16,25 | 0,00% | - |
| 31.01.2025 | 15,45 | 16,45 | 15,45 | 16,25 | 5,18% | - |
| 30.01.2025 | 15,45 | 15,45 | 15,40 | 15,45 | -0,96% | - |
| 29.01.2025 | 14,70 | 15,60 | 14,70 | 15,60 | 2,97% | 150,00 |
| 28.01.2025 | 14,60 | 15,15 | 14,60 | 15,15 | 1,34% | - |
| 27.01.2025 | 15,10 | 15,10 | 14,95 | 14,95 | -0,33% | - |
| 24.01.2025 | 15,10 | 15,10 | 14,90 | 15,00 | 0,00% | - |
| 23.01.2025 | 14,95 | 15,05 | 14,90 | 15,00 | 0,33% | - |
| 22.01.2025 | 14,85 | 14,95 | 14,85 | 14,95 | 0,67% | - |
| 21.01.2025 | 14,75 | 14,85 | 14,70 | 14,85 | 0,68% | - |
| 20.01.2025 | 14,75 | 14,85 | 14,65 | 14,75 | 2,08% | - |
| 17.01.2025 | 14,50 | 14,80 | 14,35 | 14,45 | -0,34% | - |
| 16.01.2025 | 13,60 | 14,55 | 13,60 | 14,50 | 4,32% | - |
| 15.01.2025 | 14,05 | 14,05 | 13,90 | 13,90 | -1,07% | - |
| 14.01.2025 | 13,90 | 14,05 | 13,90 | 14,05 | 1,08% | - |
| 13.01.2025 | 13,50 | 13,95 | 13,50 | 13,90 | 0,72% | - |
| 10.01.2025 | 13,40 | 13,95 | 13,40 | 13,80 | 0,00% | - |
| 09.01.2025 | 13,85 | 13,85 | 13,70 | 13,80 | -0,36% | - |
| 08.01.2025 | 13,50 | 13,85 | 13,50 | 13,85 | 0,36% | - |
| 07.01.2025 | 13,70 | 14,05 | 13,70 | 13,80 | -1,78% | - |
| 06.01.2025 | 13,30 | 14,05 | 13,30 | 14,05 | 2,93% | - |
| 03.01.2025 | 13,30 | 13,65 | 13,30 | 13,65 | 0,00% | - |
| 02.01.2025 | 12,80 | 13,70 | 12,80 | 13,65 | -1,80% | - |
| 30.12.2024 | 13,95 | 14,05 | 13,90 | 13,90 | -0,71% | - |
| 27.12.2024 | 14,05 | 14,10 | 14,00 | 14,00 | 1,82% | - |
| 23.12.2024 | 13,20 | 13,80 | 13,20 | 13,75 | 1,48% | - |
| 20.12.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 19.12.2024 | 13,75 | 14,60 | 13,55 | 13,55 | -1,45% | - |
| 18.12.2024 | 13,85 | 13,85 | 13,75 | 13,75 | -0,72% | - |
| 17.12.2024 | 13,80 | 13,85 | 13,80 | 13,85 | 0,73% | - |
| 16.12.2024 | 13,40 | 13,85 | 13,40 | 13,75 | 0,00% | - |
| 13.12.2024 | 13,40 | 13,75 | 13,40 | 13,75 | 0,00% | - |
| 12.12.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -0,36% | - |
| 11.12.2024 | 13,10 | 13,90 | 13,10 | 13,80 | 2,22% | - |
| 10.12.2024 | 13,20 | 13,65 | 13,20 | 13,50 | -0,37% | - |
| 09.12.2024 | 13,40 | 13,75 | 13,40 | 13,55 | -1,45% | - |
| 06.12.2024 | 13,40 | 13,85 | 13,40 | 13,75 | 0,00% | - |
| 05.12.2024 | 13,30 | 13,75 | 13,30 | 13,75 | 0,36% | - |
| 04.12.2024 | 13,60 | 14,00 | 13,60 | 13,70 | -1,79% | - |
| 03.12.2024 | 13,50 | 14,10 | 13,50 | 13,95 | 0,00% | - |
| 02.12.2024 | 13,50 | 14,15 | 13,50 | 13,95 | 0,36% | - |
| 29.11.2024 | 13,30 | 14,10 | 13,30 | 13,90 | 1,83% | - |
| 28.11.2024 | 13,85 | 13,95 | 13,55 | 13,65 | -0,73% | - |
| 27.11.2024 | 13,40 | 13,80 | 13,40 | 13,75 | -0,36% | - |
| 26.11.2024 | 13,50 | 13,85 | 13,50 | 13,80 | -0,36% | - |
| 25.11.2024 | 13,50 | 14,20 | 13,50 | 13,85 | -0,36% | - |
| 22.11.2024 | 13,30 | 14,00 | 13,30 | 13,90 | 1,09% | - |
| 21.11.2024 | 13,60 | 14,15 | 13,60 | 13,75 | -1,79% | - |
| 20.11.2024 | 14,05 | 14,15 | 13,95 | 14,00 | -0,36% | - |
| 19.11.2024 | 14,15 | 14,15 | 13,90 | 14,05 | -0,71% | - |
| 18.11.2024 | 14,15 | 14,60 | 14,15 | 14,15 | 0,35% | - |