17,800€
-10,10%
Echtzeit-Aktienkurs SIGNAUX GIROD S.A.
Bid:
Ask:
Aktienkurse zur SIGNAUX GIROD S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,95 | 19,95 | 17,85 | 17,85 | -9,85% | - |
| 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 |
| 25.02.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 1,21% | 329,00 |
| 24.02.2025 | 16,70 | 16,70 | 16,50 | 16,50 | -1,20% | 525,00 |
| 21.02.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 0,60% | 125,00 |
| 20.02.2025 | 16,50 | 16,60 | 16,50 | 16,60 | -0,60% | 107,00 |
| 19.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 11,00 |
| 18.02.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 0,60% | 43,00 |
| 17.02.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 0,61% | 36,00 |
| 14.02.2025 | 15,90 | 16,50 | 15,90 | 16,50 | 3,77% | 212,00 |
| 13.02.2025 | 15,90 | 16,10 | 15,90 | 15,90 | -1,24% | 312,00 |
| 12.02.2025 | 16,50 | 16,50 | 15,90 | 16,10 | -3,59% | 399,00 |
| 11.02.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 1,83% | 398,00 |
| 10.02.2025 | 15,70 | 16,60 | 15,70 | 16,40 | 5,13% | 456,00 |
| 07.02.2025 | 16,20 | 16,20 | 15,60 | 15,60 | -2,50% | 450,00 |
| 06.02.2025 | 16,10 | 16,10 | 15,80 | 16,00 | -0,62% | 219,00 |
| 05.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 1,00 |
| 04.02.2025 | 16,20 | 16,20 | 16,10 | 16,10 | -0,62% | 158,00 |
| 03.02.2025 | 16,30 | 16,40 | 16,10 | 16,20 | -0,61% | 1.333,00 |
| 31.01.2025 | 15,60 | 16,50 | 15,50 | 16,30 | 5,16% | 685,00 |
| 30.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 149,00 |
| 29.01.2025 | 15,10 | 15,50 | 15,10 | 15,50 | 2,65% | 532,00 |
| 28.01.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 1,34% | 261,00 |
| 27.01.2025 | 15,10 | 15,10 | 14,90 | 14,90 | -1,32% | 63,00 |
| 24.01.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 0,67% | 264,00 |
| 23.01.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | 126,00 |
| 22.01.2025 | 14,80 | 15,00 | 14,80 | 14,90 | 0,68% | 91,00 |
| 21.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 179,00 |
| 20.01.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 1,37% | 101,00 |
| 17.01.2025 | 14,60 | 14,90 | 14,40 | 14,60 | 0,00% | 496,00 |
| 16.01.2025 | 14,10 | 14,60 | 14,10 | 14,60 | 3,55% | 547,00 |
| 15.01.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | 49,00 |
| 14.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 53,00 |
| 13.01.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | 149,00 |
| 10.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 41,00 |
| 09.01.2025 | 13,80 | 13,90 | 13,70 | 13,90 | 0,72% | 169,00 |
| 08.01.2025 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | 4,00 |
| 07.01.2025 | 14,00 | 14,00 | 13,70 | 13,90 | -0,71% | 169,00 |
| 06.01.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 2,19% | 612,00 |
| 03.01.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 0,74% | 165,00 |
| 02.01.2025 | 13,20 | 13,70 | 13,20 | 13,60 | 3,03% | 385,00 |
| 31.12.2024 | 13,70 | 13,80 | 12,90 | 13,20 | -3,65% | 1.084,00 |
| 30.12.2024 | 14,00 | 14,00 | 13,70 | 13,70 | -2,14% | 462,00 |
| 27.12.2024 | 14,00 | 14,20 | 14,00 | 14,00 | 0,00% | 260,00 |
| 24.12.2024 | 13,80 | 14,00 | 13,80 | 14,00 | 1,45% | 331,00 |
| 23.12.2024 | 13,50 | 13,80 | 13,50 | 13,80 | 2,22% | 237,00 |
| 20.12.2024 | 13,60 | 13,60 | 13,50 | 13,50 | -0,74% | 213,00 |
| 19.12.2024 | 13,70 | 13,70 | 13,60 | 13,60 | -0,73% | 458,00 |
| 18.12.2024 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | 201,00 |
| 17.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 1,00 |
| 16.12.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | 101,00 |
| 13.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 1,00 |
| 12.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 1,00 |
| 11.12.2024 | 13,50 | 14,00 | 13,50 | 13,70 | 2,24% | 717,00 |
| 10.12.2024 | 13,60 | 13,60 | 13,40 | 13,40 | -1,47% | 706,00 |
| 09.12.2024 | 13,70 | 13,70 | 13,60 | 13,60 | -0,73% | 465,00 |
| 06.12.2024 | 13,70 | 13,80 | 13,70 | 13,70 | 0,00% | 133,00 |
| 05.12.2024 | 13,60 | 13,70 | 13,60 | 13,70 | 0,74% | 19,00 |
| 04.12.2024 | 13,90 | 13,90 | 13,60 | 13,60 | -2,16% | 577,00 |
| 03.12.2024 | 14,00 | 14,00 | 13,90 | 13,90 | -0,71% | 131,00 |
| 02.12.2024 | 14,00 | 14,20 | 13,50 | 14,00 | 0,00% | 1.192,00 |
| 29.11.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 2,94% | 533,00 |
| 28.11.2024 | 13,90 | 13,90 | 13,60 | 13,60 | -2,16% | 660,00 |
| 27.11.2024 | 13,80 | 13,90 | 13,60 | 13,90 | 0,72% | 623,00 |
| 26.11.2024 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | 217,00 |
| 25.11.2024 | 14,00 | 14,30 | 13,90 | 13,90 | 0,72% | 617,00 |
| 22.11.2024 | 13,80 | 13,90 | 13,80 | 13,80 | 0,73% | 215,00 |
| 21.11.2024 | 13,90 | 14,20 | 13,60 | 13,70 | -1,44% | 1.419,00 |
| 20.11.2024 | 14,00 | 14,20 | 13,90 | 13,90 | -0,71% | 825,00 |
| 19.11.2024 | 14,10 | 14,10 | 14,00 | 14,00 | -0,71% | 85,00 |
| 18.11.2024 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | 42,00 |
| 15.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 151,00 |
| 14.11.2024 | 14,20 | 14,30 | 14,20 | 14,30 | 0,70% | 103,00 |
| 13.11.2024 | 13,30 | 14,20 | 13,30 | 14,20 | 6,77% | 802,00 |