13,550€
-0,37%
Echtzeit-Aktienkurs SIGNAUX GIROD S.A.
Bid:
Ask:
Aktienkurse zur SIGNAUX GIROD S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,36% | 215,00 |
| 21.11.2024 | 14,00 | 14,15 | 13,60 | 13,75 | -1,08% | - |
| 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 |
| 12.11.2024 | 13,20 | 13,40 | 13,10 | 13,30 | 0,76% | 358,00 |
| 11.11.2024 | 13,90 | 13,90 | 13,00 | 13,20 | -5,04% | 439,00 |
| 08.11.2024 | 13,90 | 13,90 | 13,70 | 13,90 | 0,00% | 125,00 |
| 07.11.2024 | 14,00 | 14,00 | 13,90 | 13,90 | 0,00% | 116,00 |
| 06.11.2024 | 13,70 | 13,90 | 13,70 | 13,90 | 1,46% | 126,00 |
| 05.11.2024 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | 81,00 |
| 04.11.2024 | 13,90 | 13,90 | 13,80 | 13,80 | 0,00% | 142,00 |
| 01.11.2024 | 14,20 | 14,20 | 13,80 | 13,80 | -2,13% | 209,00 |
| 31.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 3,00 |
| 30.10.2024 | 13,90 | 14,10 | 13,90 | 14,10 | 1,44% | 250,00 |
| 29.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 66,00 |
| 28.10.2024 | 14,00 | 14,10 | 13,80 | 13,80 | -1,43% | 331,00 |
| 25.10.2024 | 14,00 | 14,20 | 14,00 | 14,00 | 0,72% | 257,00 |
| 24.10.2024 | 13,60 | 13,90 | 13,60 | 13,90 | 2,21% | 266,00 |
| 23.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 44,00 |
| 22.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 1,00 |
| 21.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 35,00 |
| 18.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 78,00 |
| 17.10.2024 | 13,80 | 13,90 | 13,60 | 13,60 | -1,45% | 405,00 |
| 16.10.2024 | 14,30 | 14,30 | 13,80 | 13,80 | -2,82% | 323,00 |
| 15.10.2024 | 14,20 | 14,25 | 14,20 | 14,20 | 0,00% | - |
| 14.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 61,00 |
| 11.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 124,00 |
| 10.10.2024 | 14,30 | 14,30 | 14,00 | 14,20 | -0,70% | 389,00 |
| 09.10.2024 | 14,30 | 14,50 | 14,30 | 14,30 | 0,00% | 197,00 |
| 08.10.2024 | 14,50 | 14,50 | 14,10 | 14,30 | -1,38% | 319,00 |
| 07.10.2024 | 14,10 | 14,80 | 14,10 | 14,50 | 2,84% | 363,00 |
| 04.10.2024 | 13,90 | 14,10 | 13,90 | 14,10 | 1,44% | 198,00 |
| 03.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 29,00 |
| 02.10.2024 | 13,80 | 13,90 | 13,70 | 13,90 | 0,72% | 372,00 |
| 01.10.2024 | 14,10 | 14,10 | 13,80 | 13,80 | -2,13% | 376,00 |
| 30.09.2024 | 14,30 | 14,30 | 14,10 | 14,10 | -1,40% | 250,00 |
| 27.09.2024 | 14,30 | 14,40 | 14,30 | 14,30 | 0,00% | 321,00 |
| 26.09.2024 | 14,00 | 14,30 | 13,90 | 14,30 | 2,14% | 654,00 |
| 25.09.2024 | 13,80 | 14,00 | 13,80 | 14,00 | 1,45% | 308,00 |
| 24.09.2024 | 13,70 | 14,00 | 13,70 | 13,80 | 1,47% | 713,00 |
| 23.09.2024 | 13,60 | 13,70 | 13,60 | 13,60 | 0,00% | 235,00 |
| 20.09.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 0,00% | 252,00 |
| 19.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 1,00 |
| 18.09.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 0,74% | 271,00 |
| 17.09.2024 | 13,30 | 13,50 | 13,30 | 13,50 | 1,50% | 197,00 |
| 16.09.2024 | 13,40 | 13,40 | 13,30 | 13,30 | 0,00% | 314,00 |
| 13.09.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | 91,00 |
| 12.09.2024 | 13,10 | 13,20 | 12,80 | 13,20 | 1,54% | 535,00 |
| 11.09.2024 | 12,70 | 13,00 | 12,70 | 13,00 | 2,36% | 347,00 |
| 10.09.2024 | 12,90 | 13,10 | 12,70 | 12,70 | -1,55% | 671,00 |
| 09.09.2024 | 12,50 | 12,90 | 12,50 | 12,90 | -0,77% | 1.149,00 |
| 06.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 623,00 |
| 05.09.2024 | 13,00 | 13,10 | 12,20 | 13,10 | 0,77% | 641,00 |
| 04.09.2024 | 12,10 | 13,30 | 12,10 | 13,00 | 3,17% | 2.193,00 |
| 03.09.2024 | 12,50 | 13,20 | 12,00 | 12,60 | 0,80% | 1.239,00 |
| 02.09.2024 | 13,00 | 13,70 | 12,50 | 12,50 | -8,76% | 2.614,00 |
| 30.08.2024 | 14,30 | 14,40 | 13,60 | 13,70 | -4,86% | 1.215,00 |
| 29.08.2024 | 14,80 | 14,90 | 14,30 | 14,40 | -2,70% | 1.031,00 |
| 28.08.2024 | 15,70 | 15,70 | 14,40 | 14,80 | -5,73% | 983,00 |
| 27.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 1,00 |
| 26.08.2024 | 16,30 | 16,30 | 15,70 | 15,70 | -3,68% | 212,00 |
| 23.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 43,00 |
| 22.08.2024 | 16,20 | 16,30 | 16,20 | 16,30 | 0,62% | 251,00 |
| 21.08.2024 | 16,30 | 16,30 | 16,20 | 16,20 | 0,00% | 141,00 |
| 20.08.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -0,61% | 15,00 |
| 19.08.2024 | 16,40 | 16,40 | 16,30 | 16,30 | -0,61% | 5,00 |
| 16.08.2024 | 16,30 | 16,40 | 16,20 | 16,40 | 0,61% | 72,00 |
| 15.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 13,00 |
| 14.08.2024 | 16,40 | 16,40 | 16,10 | 16,30 | -0,61% | 130,00 |
| 13.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | 9,00 |
| 12.08.2024 | 16,40 | 16,40 | 15,90 | 15,90 | -3,05% | 11,00 |
| 09.08.2024 | 16,30 | 16,40 | 16,30 | 16,40 | 0,61% | 78,00 |
| 08.08.2024 | 16,10 | 16,30 | 16,10 | 16,30 | 1,24% | 260,00 |
| 07.08.2024 | 15,50 | 16,10 | 15,50 | 16,10 | 3,87% | 205,00 |
| 06.08.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -0,64% | 247,00 |
| 05.08.2024 | 16,00 | 16,00 | 15,60 | 15,60 | -2,50% | 515,00 |