19,500€
-0,26%
Echtzeit-Aktienkurs SIGNAUX GIROD S.A.
Bid:
Ask:
Aktienkurse zur SIGNAUX GIROD S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 17,45 | 17,45 | 16,50 | 17,20 | 1,18% | 474,00 |
| 16.04.2026 | 17,20 | 17,20 | 17,00 | 17,00 | -1,73% | 73,00 |
| 15.04.2026 | 16,80 | 17,40 | 16,70 | 17,30 | 2,98% | 2.403,00 |
| 14.04.2026 | 16,00 | 17,10 | 15,70 | 16,80 | 5,00% | 262,00 |
| 13.04.2026 | 16,50 | 17,25 | 15,65 | 16,00 | -0,31% | 1.598,00 |
| 10.04.2026 | 17,20 | 17,30 | 15,50 | 16,05 | -7,49% | 1.337,00 |
| 09.04.2026 | 16,80 | 17,35 | 16,70 | 17,35 | 1,46% | 183,00 |
| 08.04.2026 | 17,50 | 17,75 | 16,60 | 17,10 | -3,12% | 897,00 |
| 07.04.2026 | 18,00 | 18,00 | 16,40 | 17,65 | -9,02% | 1.596,00 |
| 02.04.2026 | 19,55 | 19,70 | 18,80 | 19,40 | -0,77% | 1.609,00 |
| 01.04.2026 | 19,80 | 19,80 | 18,25 | 19,55 | 2,36% | 512,00 |
| 31.03.2026 | 19,05 | 19,10 | 18,50 | 19,10 | 0,26% | 1.215,00 |
| 30.03.2026 | 18,60 | 19,20 | 18,50 | 19,05 | -2,56% | 3.323,00 |
| 27.03.2026 | 19,10 | 20,20 | 19,10 | 19,55 | 3,17% | 7.210,00 |
| 26.03.2026 | 19,00 | 19,00 | 18,95 | 18,95 | -0,79% | 590,00 |
| 25.03.2026 | 19,10 | 19,25 | 18,95 | 19,10 | 0,00% | 735,00 |
| 24.03.2026 | 19,30 | 19,45 | 19,00 | 19,10 | -2,05% | 2.330,00 |
| 23.03.2026 | 18,85 | 19,50 | 18,05 | 19,50 | 3,45% | 5.149,00 |
| 20.03.2026 | 17,75 | 18,85 | 17,75 | 18,85 | 6,50% | 1.568,00 |
| 19.03.2026 | 17,50 | 17,70 | 17,00 | 17,70 | 1,14% | 1.021,00 |
| 18.03.2026 | 18,00 | 18,00 | 17,50 | 17,50 | -2,23% | 470,00 |
| 17.03.2026 | 17,95 | 17,95 | 17,90 | 17,90 | -0,28% | 796,00 |
| 16.03.2026 | 17,40 | 17,95 | 17,40 | 17,95 | 3,16% | 793,00 |
| 13.03.2026 | 17,20 | 17,50 | 17,20 | 17,40 | -0,57% | 487,00 |
| 12.03.2026 | 17,00 | 17,50 | 17,00 | 17,50 | 2,94% | 856,00 |
| 11.03.2026 | 17,10 | 17,15 | 16,95 | 17,00 | -0,58% | 152,00 |
| 10.03.2026 | 16,95 | 17,10 | 16,95 | 17,10 | 0,88% | 32,00 |
| 09.03.2026 | 17,40 | 17,55 | 16,80 | 16,95 | -2,59% | 444,00 |
| 06.03.2026 | 17,65 | 17,65 | 17,40 | 17,40 | -1,42% | 126,00 |
| 05.03.2026 | 17,65 | 17,80 | 17,65 | 17,65 | 0,00% | 242,00 |
| 04.03.2026 | 17,70 | 17,70 | 17,45 | 17,65 | -0,28% | 157,00 |
| 03.03.2026 | 17,80 | 17,90 | 17,50 | 17,70 | -0,56% | 307,00 |
| 02.03.2026 | 17,60 | 17,80 | 17,45 | 17,80 | 0,85% | 255,00 |
| 27.02.2026 | 17,65 | 17,80 | 17,65 | 17,65 | 0,00% | 66,00 |
| 26.02.2026 | 17,35 | 17,70 | 17,35 | 17,65 | 1,73% | 493,00 |
| 25.02.2026 | 17,45 | 17,45 | 17,35 | 17,35 | -0,57% | 140,00 |
| 24.02.2026 | 17,40 | 17,45 | 17,40 | 17,45 | 0,29% | 75,00 |
| 23.02.2026 | 17,15 | 17,50 | 17,15 | 17,40 | 2,35% | 388,00 |
| 20.02.2026 | 16,95 | 17,20 | 16,95 | 17,00 | 0,29% | 331,00 |
| 19.02.2026 | 16,85 | 17,05 | 16,85 | 16,95 | 0,59% | 225,00 |
| 18.02.2026 | 16,60 | 16,95 | 16,40 | 16,85 | 1,51% | 302,00 |
| 17.02.2026 | 16,50 | 16,60 | 16,05 | 16,60 | 0,61% | 1.080,00 |
| 16.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 138,00 |
| 13.02.2026 | 16,60 | 16,60 | 16,40 | 16,50 | -0,30% | 784,00 |
| 12.02.2026 | 16,60 | 16,60 | 16,50 | 16,55 | -0,30% | 731,00 |
| 11.02.2026 | 16,55 | 16,60 | 16,55 | 16,60 | 0,30% | 25,00 |
| 10.02.2026 | 16,30 | 16,55 | 16,30 | 16,55 | 1,53% | 62,00 |
| 09.02.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 144,00 |
| 06.02.2026 | 16,60 | 16,60 | 16,30 | 16,30 | -2,10% | 568,00 |
| 05.02.2026 | 16,45 | 16,65 | 16,45 | 16,65 | 1,83% | 29,00 |
| 04.02.2026 | 16,65 | 17,25 | 16,35 | 16,35 | -2,68% | 1.674,00 |
| 03.02.2026 | 16,45 | 17,00 | 16,45 | 16,80 | 2,13% | 215,00 |
| 02.02.2026 | 15,85 | 16,80 | 15,70 | 16,45 | 3,46% | 803,00 |
| 30.01.2026 | 15,40 | 16,20 | 15,40 | 15,90 | 5,65% | 2.046,00 |
| 29.01.2026 | 15,00 | 15,05 | 15,00 | 15,05 | 0,33% | 14,00 |
| 28.01.2026 | 15,20 | 15,20 | 15,00 | 15,00 | -1,32% | 66,00 |
| 27.01.2026 | 15,15 | 15,20 | 14,85 | 15,20 | 0,33% | 610,00 |
| 26.01.2026 | 15,10 | 15,15 | 15,10 | 15,15 | 0,33% | 113,00 |
| 23.01.2026 | 15,05 | 15,10 | 15,05 | 15,10 | 0,33% | 170,00 |
| 22.01.2026 | 15,00 | 15,05 | 15,00 | 15,05 | 0,33% | 12,00 |
| 21.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 21,00 |
| 20.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 41,00 |
| 19.01.2026 | 14,95 | 15,00 | 14,95 | 15,00 | 0,67% | 437,00 |
| 16.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,33% | 397,00 |
| 15.01.2026 | 14,75 | 14,95 | 14,75 | 14,95 | 1,70% | 96,00 |
| 14.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,34% | 67,00 |
| 13.01.2026 | 15,15 | 15,15 | 14,65 | 14,65 | -3,62% | 590,00 |
| 12.01.2026 | 15,05 | 15,20 | 15,05 | 15,20 | 1,00% | 210,00 |
| 09.01.2026 | 15,00 | 15,05 | 15,00 | 15,05 | 0,33% | 23,00 |
| 08.01.2026 | 15,10 | 15,10 | 15,00 | 15,00 | -0,66% | 12,00 |
| 07.01.2026 | 14,95 | 15,10 | 14,95 | 15,10 | 1,00% | 175,00 |
| 06.01.2026 | 14,85 | 15,30 | 14,85 | 14,95 | 0,67% | 915,00 |
| 05.01.2026 | 14,85 | 14,90 | 14,85 | 14,85 | 0,00% | 195,00 |
| 02.01.2026 | 14,85 | 14,90 | 14,85 | 14,85 | 1,37% | 206,00 |
| 31.12.2025 | 14,90 | 15,00 | 14,60 | 14,65 | -2,01% | 1.043,00 |
| 30.12.2025 | 14,95 | 14,95 | 14,90 | 14,95 | -0,33% | 134,00 |
| 29.12.2025 | 15,10 | 15,15 | 15,00 | 15,00 | -0,99% | 447,00 |
| 24.12.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 0,00% | 68,00 |
| 23.12.2025 | 15,10 | 15,15 | 15,10 | 15,15 | 0,33% | 195,00 |
| 22.12.2025 | 15,10 | 15,10 | 15,05 | 15,10 | 0,33% | 495,00 |
| 19.12.2025 | 15,40 | 15,40 | 15,05 | 15,05 | -2,27% | 873,00 |
| 18.12.2025 | 15,45 | 15,45 | 15,40 | 15,40 | -0,32% | 372,00 |
| 17.12.2025 | 15,35 | 15,45 | 15,35 | 15,45 | 0,65% | 159,00 |
| 16.12.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 0,00% | 1,00 |
| 15.12.2025 | 15,40 | 15,50 | 15,35 | 15,35 | 0,00% | 261,00 |
| 12.12.2025 | 15,30 | 15,35 | 15,25 | 15,35 | 0,33% | 508,00 |
| 11.12.2025 | 15,45 | 15,50 | 15,10 | 15,30 | 4,44% | 2.705,00 |
| 10.12.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 0,00% | 44,00 |
| 09.12.2025 | 14,70 | 14,70 | 14,65 | 14,65 | -0,34% | 56,00 |
| 08.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 65,00 |
| 05.12.2025 | 14,55 | 14,70 | 14,55 | 14,70 | 1,03% | 94,00 |
| 04.12.2025 | 14,50 | 14,55 | 14,50 | 14,55 | 0,34% | 66,00 |
| 03.12.2025 | 14,40 | 14,50 | 14,40 | 14,50 | 0,69% | 330,00 |
| 02.12.2025 | 14,35 | 14,40 | 14,35 | 14,40 | 0,35% | 429,00 |
| 01.12.2025 | 14,40 | 14,40 | 14,30 | 14,35 | -1,71% | 68,00 |
| 28.11.2025 | 14,60 | 14,60 | 14,15 | 14,60 | 0,00% | 740,00 |
| 27.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,34% | 286,00 |
| 26.11.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 0,00% | 31,00 |
| 25.11.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -0,34% | 52,00 |
| 24.11.2025 | 14,65 | 14,70 | 14,65 | 14,70 | 0,34% | 35,00 |