19,350€
0,26%
Echtzeit-Aktienkurs SIGNAUX GIROD S.A.
Bid:
Ask:
Aktienkurse zur SIGNAUX GIROD S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,25 | 19,35 | 19,25 | 19,35 | 0,26% | - |
| 02.05.2024 | 19,30 | 19,30 | 19,20 | 19,30 | 0,52% | 321,00 |
| 30.04.2024 | 19,20 | 19,30 | 19,20 | 19,20 | 0,00% | 337,00 |
| 29.04.2024 | 19,10 | 19,20 | 19,10 | 19,20 | 0,52% | 91,00 |
| 26.04.2024 | 19,00 | 19,10 | 19,00 | 19,10 | 0,53% | 121,00 |
| 25.04.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 0,53% | 33,00 |
| 24.04.2024 | 19,20 | 19,30 | 18,90 | 18,90 | -1,56% | 460,00 |
| 23.04.2024 | 19,00 | 19,20 | 19,00 | 19,20 | 1,05% | 306,00 |
| 22.04.2024 | 19,20 | 19,20 | 19,00 | 19,00 | -0,52% | 400,00 |
| 19.04.2024 | 19,10 | 19,20 | 19,10 | 19,10 | 0,00% | 101,00 |
| 18.04.2024 | 19,30 | 19,30 | 19,10 | 19,10 | -1,04% | 130,00 |
| 17.04.2024 | 19,20 | 19,30 | 19,20 | 19,30 | 1,05% | 121,00 |
| 16.04.2024 | 19,00 | 19,30 | 18,90 | 19,10 | 1,06% | 656,00 |
| 15.04.2024 | 19,00 | 19,00 | 18,90 | 18,90 | -0,53% | 818,00 |
| 12.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 220,00 |
| 11.04.2024 | 19,00 | 19,00 | 18,90 | 19,00 | 0,00% | 583,00 |
| 10.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 467,00 |
| 09.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | 324,00 |
| 08.04.2024 | 18,60 | 19,00 | 18,60 | 18,90 | 1,61% | 1.083,00 |
| 05.04.2024 | 18,70 | 18,70 | 18,60 | 18,60 | -0,53% | 181,00 |
| 04.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 236,00 |
| 03.04.2024 | 18,80 | 18,80 | 18,70 | 18,70 | -0,53% | 74,00 |
| 02.04.2024 | 18,90 | 18,90 | 18,60 | 18,80 | 0,00% | 641,00 |
| 28.03.2024 | 18,70 | 18,80 | 18,70 | 18,80 | 0,53% | 628,00 |
| 27.03.2024 | 18,70 | 18,70 | 18,60 | 18,70 | 0,00% | 419,00 |
| 26.03.2024 | 18,50 | 18,70 | 18,50 | 18,70 | 1,08% | 81,00 |
| 25.03.2024 | 18,70 | 18,70 | 18,50 | 18,50 | -1,07% | 258,00 |
| 22.03.2024 | 18,70 | 18,70 | 18,50 | 18,70 | 0,00% | 398,00 |
| 21.03.2024 | 18,40 | 18,70 | 18,40 | 18,70 | 1,63% | 1.152,00 |
| 20.03.2024 | 18,30 | 18,40 | 18,00 | 18,40 | 0,55% | 447,00 |
| 19.03.2024 | 18,70 | 18,70 | 18,30 | 18,30 | -2,14% | 250,00 |
| 18.03.2024 | 18,70 | 18,70 | 18,60 | 18,70 | 0,00% | 251,00 |
| 15.03.2024 | 18,70 | 18,80 | 18,70 | 18,70 | 0,54% | 317,00 |
| 14.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | 91,00 |
| 13.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | 1,00 |
| 12.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | 176,00 |
| 11.03.2024 | 18,50 | 18,60 | 18,50 | 18,60 | 1,64% | 62,00 |
| 08.03.2024 | 18,50 | 18,50 | 18,30 | 18,30 | 0,00% | 90,00 |
| 07.03.2024 | 18,40 | 18,50 | 18,30 | 18,30 | 0,00% | 103,00 |
| 06.03.2024 | 18,20 | 18,30 | 18,20 | 18,30 | 0,55% | 81,00 |
| 05.03.2024 | 18,40 | 18,40 | 18,20 | 18,20 | -1,09% | 436,00 |
| 04.03.2024 | 18,40 | 18,40 | 18,10 | 18,40 | 0,00% | 330,00 |
| 01.03.2024 | 18,70 | 18,70 | 18,40 | 18,40 | -1,60% | 101,00 |
| 29.02.2024 | 18,80 | 18,80 | 18,50 | 18,70 | -0,53% | 462,00 |
| 28.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | 1,00 |
| 27.02.2024 | 18,90 | 19,00 | 18,80 | 18,80 | -0,53% | 417,00 |
| 26.02.2024 | 18,70 | 18,90 | 18,70 | 18,90 | 1,07% | 320,00 |
| 23.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 41,00 |
| 22.02.2024 | 18,70 | 18,80 | 18,70 | 18,70 | 0,00% | 161,00 |
| 21.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 46,00 |
| 20.02.2024 | 18,70 | 18,80 | 18,70 | 18,70 | 0,00% | 237,00 |
| 19.02.2024 | 18,70 | 18,70 | 18,50 | 18,70 | -0,53% | 725,00 |
| 16.02.2024 | 18,80 | 19,00 | 18,70 | 18,80 | 0,53% | 181,00 |
| 15.02.2024 | 18,50 | 18,90 | 18,50 | 18,70 | 1,08% | 604,00 |
| 14.02.2024 | 18,60 | 18,60 | 18,50 | 18,50 | 0,00% | 147,00 |
| 13.02.2024 | 18,30 | 18,70 | 18,30 | 18,50 | 1,09% | 361,00 |
| 12.02.2024 | 18,50 | 18,50 | 18,20 | 18,30 | -1,08% | 500,00 |
| 09.02.2024 | 18,10 | 18,50 | 18,10 | 18,50 | 2,21% | 363,00 |
| 08.02.2024 | 18,70 | 18,70 | 18,10 | 18,10 | -3,72% | 919,00 |
| 07.02.2024 | 18,50 | 18,80 | 18,30 | 18,80 | 4,44% | 840,00 |
| 06.02.2024 | 18,30 | 18,80 | 18,00 | 18,00 | 0,00% | 1.146,00 |
| 05.02.2024 | 17,30 | 18,20 | 17,30 | 18,00 | 4,05% | 651,00 |
| 02.02.2024 | 17,30 | 17,50 | 17,30 | 17,30 | 0,00% | 298,00 |
| 01.02.2024 | 18,60 | 18,60 | 16,90 | 17,30 | -6,99% | 2.975,00 |
| 31.01.2024 | 18,60 | 18,70 | 18,30 | 18,60 | 0,54% | 1.514,00 |
| 30.01.2024 | 17,90 | 19,20 | 17,90 | 18,50 | 5,11% | 2.234,00 |
| 29.01.2024 | 17,40 | 17,60 | 16,80 | 17,60 | 1,15% | 615,00 |
| 26.01.2024 | 17,00 | 18,20 | 16,30 | 17,40 | 17,57% | 5.217,00 |
| 25.01.2024 | 14,80 | 14,80 | 14,70 | 14,80 | 0,00% | 65,00 |
| 24.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | 31,00 |
| 23.01.2024 | 14,50 | 14,70 | 14,50 | 14,70 | 1,38% | 91,00 |
| 22.01.2024 | 14,40 | 14,50 | 14,40 | 14,50 | 0,69% | 88,00 |
| 19.01.2024 | 14,30 | 14,40 | 14,30 | 14,40 | 0,70% | 3,00 |
| 18.01.2024 | 13,90 | 14,30 | 13,90 | 14,30 | 2,88% | 274,00 |
| 17.01.2024 | 13,80 | 13,90 | 13,70 | 13,90 | 0,72% | 446,00 |
| 16.01.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 1,47% | 263,00 |
| 15.01.2024 | 13,70 | 13,70 | 13,60 | 13,60 | -1,45% | 283,00 |
| 12.01.2024 | 14,00 | 14,10 | 12,90 | 13,80 | -0,72% | 1.382,00 |
| 11.01.2024 | 14,10 | 14,10 | 13,90 | 13,90 | -1,42% | 104,00 |
| 10.01.2024 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | 538,00 |
| 09.01.2024 | 14,10 | 14,20 | 14,10 | 14,20 | 0,71% | 848,00 |
| 08.01.2024 | 14,10 | 14,10 | 13,90 | 14,10 | 0,71% | 1.200,00 |
| 05.01.2024 | 13,90 | 14,00 | 13,80 | 14,00 | 0,00% | 868,00 |
| 04.01.2024 | 14,20 | 14,30 | 12,80 | 14,00 | -1,41% | 2.286,00 |
| 03.01.2024 | 15,00 | 15,00 | 14,20 | 14,20 | -5,33% | 1.335,00 |
| 02.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 150,00 |
| 29.12.2023 | 15,00 | 15,00 | 14,90 | 15,00 | 0,00% | 99,00 |
| 28.12.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 117,00 |
| 27.12.2023 | 15,00 | 15,10 | 15,00 | 15,00 | 2,04% | 419,00 |
| 22.12.2023 | 14,60 | 14,80 | 14,60 | 14,70 | 0,68% | 785,00 |
| 21.12.2023 | 14,70 | 14,80 | 14,60 | 14,60 | -0,68% | 393,00 |
| 20.12.2023 | 14,80 | 14,80 | 14,70 | 14,70 | -0,68% | 100,00 |
| 19.12.2023 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | 461,00 |
| 18.12.2023 | 15,00 | 15,00 | 14,90 | 14,90 | 0,68% | 243,00 |
| 15.12.2023 | 15,00 | 15,00 | 14,80 | 14,80 | -1,33% | 241,00 |
| 14.12.2023 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | 84,00 |
| 13.12.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 2,00 |
| 12.12.2023 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 204,00 |
| 11.12.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 69,00 |
| 08.12.2023 | 14,70 | 15,00 | 14,70 | 15,00 | 2,04% | 161,00 |