13,750€
-0,36%
Echtzeit-Aktienkurs SIGNAUX GIROD S.A.
Bid:
Ask:
Aktienkurse zur SIGNAUX GIROD S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 13,85 | 13,90 | 13,75 | 13,75 | -0,36% | - |
| 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 |
| 02.08.2024 | 15,90 | 16,00 | 15,90 | 16,00 | 0,63% | 59,00 |
| 01.08.2024 | 16,40 | 16,50 | 15,90 | 15,90 | -2,45% | 552,00 |
| 31.07.2024 | 16,40 | 16,40 | 16,30 | 16,30 | -0,61% | 246,00 |
| 30.07.2024 | 16,60 | 16,60 | 16,40 | 16,40 | -1,20% | 293,00 |
| 29.07.2024 | 16,80 | 16,80 | 16,60 | 16,60 | -1,19% | 377,00 |
| 26.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | 125,00 |
| 25.07.2024 | 16,70 | 16,80 | 16,70 | 16,80 | 0,60% | 162,00 |
| 24.07.2024 | 16,60 | 16,70 | 16,60 | 16,70 | 0,60% | 130,00 |
| 23.07.2024 | 16,50 | 16,60 | 16,50 | 16,60 | 0,61% | 56,00 |
| 22.07.2024 | 16,70 | 16,70 | 16,40 | 16,50 | -1,20% | 650,00 |
| 19.07.2024 | 16,80 | 16,90 | 16,70 | 16,70 | -0,60% | 232,00 |
| 18.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | 1,00 |
| 17.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | 132,00 |
| 16.07.2024 | 16,30 | 16,80 | 16,30 | 16,80 | 3,07% | 238,00 |
| 15.07.2024 | 16,60 | 16,60 | 16,30 | 16,30 | -1,81% | 101,00 |
| 12.07.2024 | 16,50 | 16,60 | 16,50 | 16,60 | 0,61% | 332,00 |
| 11.07.2024 | 16,50 | 16,60 | 16,50 | 16,50 | 0,00% | 333,00 |
| 10.07.2024 | 16,50 | 16,60 | 16,50 | 16,50 | 0,00% | 189,00 |
| 09.07.2024 | 16,30 | 16,50 | 16,30 | 16,50 | 1,23% | 68,00 |
| 08.07.2024 | 16,30 | 16,30 | 16,20 | 16,30 | -1,81% | 448,00 |
| 05.07.2024 | 16,40 | 16,60 | 16,40 | 16,60 | 1,22% | 131,00 |
| 04.07.2024 | 16,50 | 16,50 | 16,30 | 16,40 | -0,61% | 223,00 |
| 03.07.2024 | 16,30 | 16,50 | 16,10 | 16,50 | 1,23% | 694,00 |
| 02.07.2024 | 16,50 | 16,60 | 16,30 | 16,30 | -1,21% | 271,00 |
| 01.07.2024 | 17,40 | 17,40 | 16,40 | 16,50 | -5,17% | 1.239,00 |
| 28.06.2024 | 16,60 | 17,60 | 16,60 | 17,40 | 4,82% | 615,00 |
| 27.06.2024 | 15,20 | 16,80 | 15,10 | 16,60 | 9,21% | 1.538,00 |
| 26.06.2024 | 15,30 | 15,30 | 15,20 | 15,20 | -0,65% | 8,00 |
| 25.06.2024 | 15,30 | 15,40 | 15,10 | 15,30 | 0,00% | 307,00 |
| 24.06.2024 | 15,50 | 15,50 | 15,30 | 15,30 | -1,29% | 431,00 |
| 21.06.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -0,64% | 126,00 |
| 20.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 1,00 |
| 19.06.2024 | 16,80 | 16,90 | 15,60 | 15,60 | -7,14% | 1.438,00 |