80,500€
1,13%
Echtzeit-Aktienkurs Gerard Perrier Industrie SA
Bid:
Ask:
Aktienkurse zur Gerard Perrier Industrie SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 82,00 | 82,20 | 81,80 | 82,20 | 2,24% | - |
| 24.07.2026 | 81,20 | 81,30 | 80,10 | 80,40 | -0,99% | 304,00 |
| 23.07.2026 | 80,10 | 81,60 | 80,00 | 81,20 | 0,62% | - |
| 22.07.2026 | 80,90 | 80,90 | 80,20 | 80,70 | -0,25% | - |
| 21.07.2026 | 81,20 | 81,20 | 80,30 | 80,90 | 1,63% | 105,00 |
| 20.07.2026 | 80,60 | 81,40 | 79,60 | 79,60 | -1,49% | 825,00 |
| 17.07.2026 | 80,10 | 81,90 | 79,90 | 80,80 | -0,25% | 578,00 |
| 16.07.2026 | 81,20 | 81,90 | 80,60 | 81,00 | 2,02% | 494,00 |
| 15.07.2026 | 81,60 | 82,40 | 79,40 | 79,40 | -1,73% | - |
| 14.07.2026 | 82,20 | 82,30 | 80,80 | 80,80 | -1,70% | - |
| 13.07.2026 | 82,00 | 83,70 | 81,90 | 82,20 | -1,32% | 414,00 |
| 10.07.2026 | 83,10 | 83,40 | 82,90 | 83,30 | 0,00% | - |
| 09.07.2026 | 84,60 | 84,60 | 82,90 | 83,30 | -0,83% | - |
| 08.07.2026 | 82,50 | 84,20 | 82,10 | 84,00 | 1,69% | 510,00 |
| 07.07.2026 | 82,70 | 83,50 | 82,60 | 82,60 | -0,60% | - |
| 06.07.2026 | 83,10 | 83,30 | 82,90 | 83,10 | -0,24% | - |
| 03.07.2026 | 83,90 | 84,10 | 82,90 | 83,30 | -0,12% | 666,00 |
| 02.07.2026 | 83,60 | 83,80 | 82,50 | 83,40 | -0,24% | - |
| 01.07.2026 | 83,10 | 83,80 | 82,70 | 83,60 | 0,60% | - |
| 30.06.2026 | 83,50 | 83,70 | 82,10 | 83,10 | -0,24% | - |
| 29.06.2026 | 82,70 | 83,40 | 80,70 | 83,30 | 3,09% | 63,00 |
| 26.06.2026 | 81,70 | 82,90 | 80,80 | 80,80 | -2,18% | 17,00 |
| 25.06.2026 | 82,90 | 83,20 | 82,50 | 82,60 | 2,23% | - |
| 24.06.2026 | 83,10 | 83,30 | 80,80 | 80,80 | -2,77% | 1.900,00 |
| 23.06.2026 | 82,10 | 83,60 | 81,80 | 83,10 | 0,36% | 1.155,00 |
| 22.06.2026 | 82,60 | 83,80 | 82,00 | 82,80 | 0,73% | - |
| 19.06.2026 | 82,30 | 83,20 | 82,20 | 82,20 | 0,24% | 38,00 |
| 18.06.2026 | 84,90 | 85,40 | 82,00 | 82,00 | -1,68% | - |
| 17.06.2026 | 84,40 | 85,40 | 83,40 | 83,40 | -0,71% | 150,00 |
| 16.06.2026 | 84,90 | 85,40 | 84,00 | 84,00 | -0,94% | 608,00 |
| 15.06.2026 | 87,10 | 87,10 | 84,60 | 84,80 | -0,24% | - |
| 12.06.2026 | 86,70 | 86,80 | 84,30 | 85,00 | -1,96% | - |
| 11.06.2026 | 84,20 | 86,90 | 83,90 | 86,70 | 3,46% | 1.560,00 |
| 10.06.2026 | 84,90 | 85,10 | 83,80 | 83,80 | -1,76% | - |
| 09.06.2026 | 85,50 | 86,20 | 83,60 | 85,30 | 0,35% | 200,00 |
| 08.06.2026 | 82,60 | 85,50 | 82,50 | 85,00 | 1,67% | - |
| 05.06.2026 | 84,10 | 85,20 | 83,20 | 83,60 | -1,30% | - |
| 04.06.2026 | 84,50 | 84,90 | 84,30 | 84,70 | 0,59% | 360,00 |
| 03.06.2026 | 84,50 | 84,90 | 83,90 | 84,20 | -0,47% | - |
| 02.06.2026 | 86,30 | 86,60 | 84,40 | 84,60 | -1,28% | 144,00 |
| 01.06.2026 | 85,30 | 86,30 | 84,70 | 85,70 | 0,59% | - |
| 29.05.2026 | 86,90 | 86,90 | 84,90 | 85,20 | -1,50% | 558,00 |
| 28.05.2026 | 86,10 | 86,70 | 85,20 | 86,50 | 0,70% | 900,00 |
| 27.05.2026 | 86,20 | 86,30 | 85,30 | 85,90 | -0,23% | - |
| 26.05.2026 | 85,20 | 86,10 | 85,10 | 86,10 | 0,70% | - |
| 25.05.2026 | 86,60 | 86,60 | 84,50 | 85,50 | 1,18% | 162,00 |
| 22.05.2026 | 84,80 | 84,80 | 84,30 | 84,50 | -0,24% | - |
| 21.05.2026 | 84,60 | 84,90 | 84,30 | 84,70 | -0,24% | - |
| 20.05.2026 | 84,40 | 85,00 | 84,40 | 84,90 | 0,47% | - |
| 19.05.2026 | 83,50 | 84,70 | 83,40 | 84,50 | 0,72% | - |
| 18.05.2026 | 83,00 | 84,40 | 83,00 | 83,90 | 0,24% | 750,00 |
| 15.05.2026 | 82,80 | 83,90 | 82,80 | 83,70 | 0,00% | - |
| 14.05.2026 | 84,00 | 84,20 | 83,60 | 83,70 | -0,24% | - |
| 13.05.2026 | 85,20 | 85,20 | 83,60 | 83,90 | -1,18% | 1.000,00 |
| 12.05.2026 | 84,70 | 85,70 | 84,50 | 84,90 | -0,24% | - |
| 11.05.2026 | 84,00 | 85,40 | 84,00 | 85,10 | 0,71% | - |
| 08.05.2026 | 82,20 | 84,50 | 82,00 | 84,50 | 3,17% | - |
| 07.05.2026 | 80,10 | 82,30 | 80,10 | 81,90 | 3,93% | - |
| 06.05.2026 | 81,90 | 82,00 | 78,80 | 78,80 | -2,11% | - |
| 05.05.2026 | 80,50 | 81,30 | 80,40 | 80,50 | 1,00% | - |
| 04.05.2026 | 81,80 | 81,90 | 79,60 | 79,70 | -2,21% | - |
| 30.04.2026 | 81,10 | 82,20 | 80,90 | 81,50 | 0,25% | 800,00 |
| 29.04.2026 | 82,90 | 83,00 | 81,30 | 81,30 | -1,45% | - |
| 28.04.2026 | 82,80 | 82,90 | 82,50 | 82,50 | -0,48% | - |
| 27.04.2026 | 82,20 | 82,90 | 82,00 | 82,90 | 2,85% | - |
| 24.04.2026 | 81,90 | 82,70 | 80,60 | 80,60 | -0,37% | - |
| 23.04.2026 | 81,30 | 82,30 | 80,20 | 80,90 | -1,46% | - |
| 22.04.2026 | 83,00 | 83,00 | 81,80 | 82,10 | 2,62% | - |
| 21.04.2026 | 81,50 | 82,50 | 80,00 | 80,00 | -1,36% | - |
| 20.04.2026 | 81,30 | 82,70 | 80,90 | 81,10 | 0,62% | - |
| 17.04.2026 | 83,10 | 83,60 | 80,60 | 80,60 | -0,49% | - |
| 16.04.2026 | 83,60 | 83,70 | 81,00 | 81,00 | -2,76% | - |
| 15.04.2026 | 83,80 | 83,80 | 83,00 | 83,30 | -0,72% | - |
| 14.04.2026 | 83,30 | 84,30 | 83,30 | 83,90 | 1,08% | - |
| 13.04.2026 | 83,10 | 84,30 | 82,90 | 83,00 | 0,48% | - |
| 10.04.2026 | 84,80 | 85,10 | 82,60 | 82,60 | -2,48% | - |
| 09.04.2026 | 84,90 | 85,30 | 83,90 | 84,70 | -0,94% | - |
| 08.04.2026 | 87,80 | 88,20 | 83,60 | 85,50 | 1,91% | - |
| 07.04.2026 | 85,40 | 85,50 | 83,50 | 83,90 | -2,10% | - |
| 02.04.2026 | 82,10 | 85,80 | 82,10 | 85,70 | 1,66% | - |
| 01.04.2026 | 84,50 | 86,40 | 83,90 | 84,30 | 0,12% | - |
| 31.03.2026 | 83,00 | 84,30 | 82,30 | 84,20 | 4,73% | - |
| 30.03.2026 | 83,00 | 83,30 | 80,40 | 80,40 | -3,02% | - |
| 27.03.2026 | 83,10 | 83,70 | 82,80 | 82,90 | 0,00% | - |
| 26.03.2026 | 81,90 | 83,30 | 81,90 | 82,90 | 0,48% | - |
| 25.03.2026 | 82,90 | 83,00 | 82,10 | 82,50 | 1,85% | - |
| 24.03.2026 | 82,10 | 83,30 | 81,00 | 81,00 | -2,53% | - |
| 23.03.2026 | 80,10 | 83,10 | 79,90 | 83,10 | 2,21% | - |
| 20.03.2026 | 81,90 | 82,10 | 81,00 | 81,30 | -0,97% | - |
| 19.03.2026 | 82,60 | 83,10 | 81,70 | 82,10 | -0,97% | - |
| 18.03.2026 | 84,00 | 84,10 | 82,90 | 82,90 | -0,24% | - |
| 17.03.2026 | 83,00 | 84,00 | 82,90 | 83,10 | -0,72% | - |
| 16.03.2026 | 85,00 | 85,00 | 83,60 | 83,70 | -0,48% | - |
| 13.03.2026 | 84,20 | 84,90 | 84,00 | 84,10 | -0,24% | - |
| 12.03.2026 | 83,00 | 84,50 | 82,90 | 84,30 | 0,96% | - |
| 11.03.2026 | 84,10 | 84,40 | 83,50 | 83,50 | -0,48% | - |
| 10.03.2026 | 83,90 | 84,90 | 83,60 | 83,90 | -0,47% | - |
| 09.03.2026 | 81,30 | 84,60 | 80,90 | 84,30 | 0,00% | - |
| 06.03.2026 | 85,20 | 85,20 | 83,90 | 84,30 | -0,47% | - |
| 05.03.2026 | 84,90 | 85,10 | 84,40 | 84,70 | -0,47% | - |