15,000€
Echtzeit-Aktienkurs SIGNAUX GIROD S.A.
Bid:
Ask:
Aktienkurse zur SIGNAUX GIROD S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 15,00 | 15,05 | 15,00 | 15,05 | 0,33% | 265,00 |
| 17.07.2025 | 15,00 | 15,00 | 14,80 | 15,00 | 0,00% | 96,00 |
| 16.07.2025 | 15,00 | 15,00 | 14,70 | 15,00 | 0,00% | 676,00 |
| 15.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 1.813,00 |
| 14.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,33% | 40,00 |
| 11.07.2025 | 15,00 | 15,05 | 15,00 | 15,05 | 0,33% | 96,00 |
| 10.07.2025 | 15,00 | 15,00 | 14,95 | 15,00 | -0,33% | 91,00 |
| 09.07.2025 | 14,95 | 15,05 | 14,95 | 15,05 | 0,67% | 36,00 |
| 08.07.2025 | 15,00 | 15,05 | 14,95 | 14,95 | -0,33% | 93,00 |
| 07.07.2025 | 15,00 | 15,05 | 14,95 | 15,00 | 0,00% | 139,00 |
| 04.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 39,00 |
| 03.07.2025 | 14,85 | 15,00 | 14,80 | 15,00 | 1,01% | 172,00 |
| 02.07.2025 | 14,85 | 14,90 | 14,85 | 14,85 | 0,00% | 139,00 |
| 01.07.2025 | 14,80 | 14,85 | 14,80 | 14,85 | 0,34% | 124,00 |
| 30.06.2025 | 14,85 | 14,85 | 14,80 | 14,80 | -0,67% | 109,00 |
| 27.06.2025 | 14,95 | 15,05 | 14,90 | 14,90 | 0,00% | 257,00 |
| 26.06.2025 | 14,95 | 14,95 | 14,90 | 14,90 | -0,33% | 26,00 |
| 25.06.2025 | 14,80 | 15,00 | 14,80 | 14,95 | 1,01% | 161,00 |
| 24.06.2025 | 14,85 | 14,95 | 14,80 | 14,80 | -0,34% | 69,00 |
| 23.06.2025 | 14,80 | 15,00 | 14,80 | 14,85 | 0,00% | 197,00 |
| 20.06.2025 | 14,95 | 15,00 | 14,85 | 14,85 | -0,34% | 89,00 |
| 19.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 11,00 |
| 18.06.2025 | 14,80 | 14,90 | 14,75 | 14,90 | 1,02% | 136,00 |
| 17.06.2025 | 14,80 | 14,80 | 14,75 | 14,75 | -0,67% | 56,00 |
| 16.06.2025 | 14,80 | 14,85 | 14,80 | 14,85 | 0,34% | 2,00 |
| 13.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,34% | 1,00 |
| 12.06.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 0,00% | 2,00 |
| 11.06.2025 | 14,80 | 14,80 | 14,70 | 14,75 | -0,34% | 99,00 |
| 10.06.2025 | 14,80 | 15,10 | 14,80 | 14,80 | 0,00% | 306,00 |
| 09.06.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 0,68% | 126,00 |
| 06.06.2025 | 14,85 | 14,90 | 14,70 | 14,70 | -0,68% | 83,00 |
| 05.06.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 1,37% | 75,00 |
| 04.06.2025 | 14,60 | 14,75 | 14,60 | 14,60 | 0,00% | 11,00 |
| 03.06.2025 | 14,70 | 14,90 | 14,60 | 14,60 | -0,68% | 322,00 |
| 02.06.2025 | 14,95 | 15,00 | 14,70 | 14,70 | 0,68% | 460,00 |
| 30.05.2025 | 14,90 | 15,00 | 14,60 | 14,60 | -2,01% | 640,00 |
| 29.05.2025 | 14,95 | 14,95 | 14,85 | 14,90 | -0,33% | 184,00 |
| 28.05.2025 | 14,90 | 14,95 | 14,90 | 14,95 | 0,34% | 95,00 |
| 27.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 45,00 |
| 26.05.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 1,36% | 256,00 |
| 23.05.2025 | 14,70 | 14,70 | 14,35 | 14,70 | 0,00% | 884,00 |
| 22.05.2025 | 14,40 | 14,70 | 14,40 | 14,70 | 2,08% | 369,00 |
| 21.05.2025 | 14,45 | 14,60 | 14,40 | 14,40 | -0,35% | 339,00 |
| 20.05.2025 | 14,95 | 14,95 | 14,45 | 14,45 | -3,34% | 293,00 |
| 19.05.2025 | 15,40 | 15,45 | 14,50 | 14,95 | -2,92% | 981,00 |
| 16.05.2025 | 15,40 | 15,40 | 15,35 | 15,40 | 0,00% | 177,00 |
| 15.05.2025 | 15,45 | 15,45 | 15,40 | 15,40 | -0,39% | 155,00 |
| 14.05.2025 | 15,45 | 15,46 | 15,45 | 15,46 | 0,06% | 129,00 |
| 13.05.2025 | 15,60 | 15,75 | 15,45 | 15,45 | -0,97% | 524,00 |
| 12.05.2025 | 15,55 | 15,93 | 15,55 | 15,60 | 0,33% | 342,00 |
| 09.05.2025 | 15,81 | 15,81 | 15,50 | 15,55 | -1,62% | 608,00 |
| 08.05.2025 | 16,00 | 16,00 | 15,80 | 15,81 | -0,59% | 96,00 |
| 07.05.2025 | 15,50 | 16,00 | 15,45 | 15,90 | 2,58% | 526,00 |
| 06.05.2025 | 15,36 | 15,50 | 15,36 | 15,50 | 0,91% | 104,00 |
| 05.05.2025 | 14,95 | 15,36 | 14,95 | 15,36 | 1,72% | 726,00 |
| 02.05.2025 | 15,10 | 15,20 | 15,00 | 15,10 | 0,00% | 92,00 |
| 30.04.2025 | 15,30 | 15,30 | 15,00 | 15,10 | -1,31% | 327,00 |
| 29.04.2025 | 14,75 | 15,30 | 14,56 | 15,30 | 4,08% | 970,00 |
| 28.04.2025 | 14,65 | 14,70 | 14,65 | 14,70 | 0,34% | 204,00 |
| 25.04.2025 | 14,50 | 14,93 | 14,50 | 14,65 | 1,17% | 895,00 |
| 24.04.2025 | 14,20 | 14,48 | 14,20 | 14,48 | 1,96% | 178,00 |
| 23.04.2025 | 14,50 | 14,90 | 14,20 | 14,20 | -2,07% | 901,00 |
| 22.04.2025 | 14,40 | 14,60 | 14,40 | 14,50 | -4,59% | 1.715,00 |
| 17.04.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 1,33% | 513,00 |
| 16.04.2025 | 15,40 | 15,40 | 15,00 | 15,00 | -2,60% | 669,00 |
| 15.04.2025 | 15,35 | 15,45 | 15,35 | 15,40 | 0,33% | 236,00 |
| 14.04.2025 | 15,66 | 15,66 | 15,35 | 15,35 | -1,98% | 976,00 |
| 11.04.2025 | 15,70 | 15,80 | 15,66 | 15,66 | -0,25% | 358,00 |
| 10.04.2025 | 15,65 | 16,10 | 15,50 | 15,70 | 4,67% | 897,00 |
| 09.04.2025 | 15,50 | 15,50 | 14,00 | 15,00 | -5,96% | 2.905,00 |
| 08.04.2025 | 15,30 | 16,00 | 15,30 | 15,95 | -5,06% | 1.405,00 |
| 07.04.2025 | 17,70 | 19,80 | 15,80 | 16,80 | -6,15% | 12.845,00 |
| 04.04.2025 | 20,00 | 20,00 | 17,70 | 17,90 | -9,60% | 2.166,00 |
| 03.04.2025 | 19,90 | 20,00 | 19,50 | 19,80 | 1,54% | 1.704,00 |
| 02.04.2025 | 19,50 | 19,70 | 19,50 | 19,50 | 0,00% | 2.841,00 |
| 01.04.2025 | 19,10 | 19,50 | 19,00 | 19,50 | 2,09% | 597,00 |
| 31.03.2025 | 19,50 | 19,60 | 19,10 | 19,10 | -2,05% | 1.172,00 |
| 28.03.2025 | 19,30 | 19,50 | 19,00 | 19,50 | 1,04% | 855,00 |
| 27.03.2025 | 19,00 | 19,50 | 18,90 | 19,30 | 1,58% | 1.446,00 |
| 26.03.2025 | 18,80 | 19,00 | 18,80 | 19,00 | 1,60% | 801,00 |
| 25.03.2025 | 18,80 | 18,80 | 18,50 | 18,70 | 0,00% | 252,00 |
| 24.03.2025 | 18,90 | 18,90 | 18,60 | 18,70 | -1,58% | 624,00 |
| 21.03.2025 | 18,80 | 19,00 | 18,80 | 19,00 | 0,53% | 821,00 |
| 20.03.2025 | 18,90 | 19,00 | 18,90 | 18,90 | 0,00% | 32,00 |
| 19.03.2025 | 19,00 | 19,00 | 18,90 | 18,90 | -0,53% | 1.169,00 |
| 18.03.2025 | 18,30 | 19,00 | 18,30 | 19,00 | 3,83% | 910,00 |
| 17.03.2025 | 18,50 | 18,90 | 18,30 | 18,30 | 0,00% | 1.742,00 |
| 14.03.2025 | 17,50 | 18,30 | 17,50 | 18,30 | 4,57% | 621,00 |
| 13.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 1,00 |
| 12.03.2025 | 18,40 | 18,40 | 17,30 | 17,50 | -5,41% | 1.197,00 |
| 11.03.2025 | 18,00 | 18,50 | 17,90 | 18,50 | 3,35% | 1.189,00 |
| 10.03.2025 | 17,50 | 18,00 | 17,50 | 17,90 | 2,29% | 1.608,00 |
| 07.03.2025 | 17,00 | 17,50 | 17,00 | 17,50 | 2,94% | 525,00 |
| 06.03.2025 | 16,40 | 18,00 | 16,40 | 17,00 | 3,66% | 2.139,00 |
| 05.03.2025 | 16,00 | 16,60 | 16,00 | 16,40 | 3,80% | 415,00 |
| 04.03.2025 | 16,50 | 16,60 | 15,80 | 15,80 | -4,24% | 1.496,00 |
| 03.03.2025 | 16,70 | 16,70 | 16,50 | 16,50 | 0,00% | 553,00 |
| 28.02.2025 | 16,70 | 16,90 | 16,50 | 16,50 | -1,79% | 1.276,00 |
| 27.02.2025 | 16,60 | 17,00 | 16,20 | 16,80 | 1,20% | 1.434,00 |
| 26.02.2025 | 16,70 | 16,70 | 16,50 | 16,60 | -0,60% | 801,00 |