6,725€
-3,58%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 7,13 | 7,13 | 6,71 | 6,73 | -3,58% | 8.428,00 |
| 30.09.2026 | 6,95 | 7,02 | 6,95 | 6,98 | 0,43% | - |
| 29.09.2026 | 7,04 | 7,07 | 6,93 | 6,95 | -1,14% | - |
| 28.09.2026 | 7,07 | 7,08 | 7,03 | 7,03 | -0,43% | - |
| 25.09.2026 | 7,05 | 7,10 | 7,03 | 7,06 | 0,43% | - |
| 24.09.2026 | 7,20 | 7,20 | 7,03 | 7,03 | -2,36% | - |
| 23.09.2026 | 7,23 | 7,30 | 7,19 | 7,20 | -0,83% | - |
| 22.09.2026 | 7,25 | 7,26 | 7,19 | 7,26 | 0,14% | - |
| 21.09.2026 | 7,40 | 7,40 | 7,23 | 7,25 | -1,50% | - |
| 18.09.2026 | 7,47 | 7,47 | 7,36 | 7,36 | -2,13% | - |
| 17.09.2026 | 7,50 | 7,52 | 7,41 | 7,52 | 0,47% | - |
| 16.09.2026 | 7,38 | 7,52 | 7,38 | 7,48 | 1,42% | - |
| 15.09.2026 | 7,42 | 7,42 | 7,37 | 7,38 | -0,54% | - |
| 14.09.2026 | 7,48 | 7,48 | 7,41 | 7,42 | -0,94% | - |
| 11.09.2026 | 7,48 | 7,53 | 7,46 | 7,49 | 0,13% | - |
| 10.09.2026 | 7,50 | 7,52 | 7,47 | 7,48 | -0,53% | - |
| 09.09.2026 | 7,47 | 7,54 | 7,47 | 7,52 | 0,27% | - |
| 08.09.2026 | 7,54 | 7,56 | 7,46 | 7,50 | -0,40% | - |
| 07.09.2026 | 7,49 | 7,56 | 7,49 | 7,53 | 0,67% | - |
| 04.09.2026 | 7,54 | 7,58 | 7,48 | 7,48 | -0,80% | - |
| 03.09.2026 | 7,49 | 7,61 | 7,49 | 7,54 | 0,80% | - |
| 02.09.2026 | 7,63 | 7,64 | 7,48 | 7,48 | -1,84% | - |
| 01.09.2026 | 7,72 | 7,72 | 7,62 | 7,62 | -1,42% | - |
| 31.08.2026 | 7,74 | 7,74 | 7,71 | 7,73 | -0,13% | - |
| 28.08.2026 | 7,76 | 7,76 | 7,73 | 7,74 | -0,39% | - |
| 27.08.2026 | 7,88 | 7,88 | 7,75 | 7,77 | -0,13% | 6.321,00 |
| 26.08.2026 | 7,85 | 7,93 | 7,76 | 7,78 | -1,40% | - |
| 25.08.2026 | 7,81 | 7,89 | 7,81 | 7,89 | 1,15% | - |
| 24.08.2026 | 7,88 | 7,95 | 7,78 | 7,80 | -1,02% | - |
| 21.08.2026 | 7,84 | 8,06 | 7,76 | 7,88 | 0,64% | - |
| 20.08.2026 | 7,84 | 7,84 | 7,83 | 7,83 | -2,00% | - |
| 19.08.2026 | 7,96 | 8,01 | 7,96 | 7,99 | -27,01% | - |
| 05.05.2026 | 10,64 | 11,13 | 10,64 | 10,94 | -1,53% | - |
| 04.05.2026 | 11,53 | 11,56 | 11,10 | 11,11 | -3,64% | 3.612,00 |
| 30.04.2026 | 11,44 | 11,60 | 11,33 | 11,53 | -1,54% | - |
| 29.04.2026 | 11,40 | 12,04 | 11,40 | 11,71 | -1,43% | - |
| 28.04.2026 | 11,74 | 12,63 | 11,74 | 11,88 | -2,70% | - |
| 27.04.2026 | 11,44 | 12,49 | 11,44 | 12,21 | 5,81% | 4.200,00 |
| 24.04.2026 | 9,84 | 11,63 | 9,84 | 11,54 | 15,11% | 5.700,00 |
| 23.04.2026 | 9,40 | 10,20 | 9,40 | 10,03 | 1,78% | - |
| 22.04.2026 | 9,84 | 9,99 | 9,82 | 9,85 | 0,10% | 384,00 |
| 21.04.2026 | 9,84 | 10,06 | 9,83 | 9,84 | -1,85% | - |
| 20.04.2026 | 9,75 | 10,11 | 9,75 | 10,03 | 2,82% | - |
| 17.04.2026 | 9,85 | 9,85 | 9,42 | 9,75 | 2,09% | - |
| 16.04.2026 | 9,85 | 9,85 | 9,34 | 9,55 | -2,65% | - |
| 15.04.2026 | 8,89 | 9,84 | 8,89 | 9,81 | 4,75% | - |
| 14.04.2026 | 8,99 | 9,59 | 8,99 | 9,37 | -1,06% | - |
| 13.04.2026 | 9,35 | 9,47 | 9,07 | 9,47 | 1,28% | - |
| 10.04.2026 | 8,36 | 9,35 | 8,36 | 9,35 | 5,77% | - |
| 09.04.2026 | 9,03 | 9,03 | 8,84 | 8,84 | -2,11% | - |
| 08.04.2026 | 8,69 | 9,23 | 8,69 | 9,03 | 3,91% | 4.777,00 |
| 07.04.2026 | 8,59 | 9,49 | 8,59 | 8,69 | -4,19% | 1.501,00 |
| 02.04.2026 | 9,20 | 9,60 | 8,99 | 9,07 | -2,37% | 3.311,00 |
| 01.04.2026 | 9,69 | 9,97 | 9,25 | 9,29 | -4,28% | - |
| 31.03.2026 | 9,41 | 10,59 | 9,41 | 9,70 | -1,87% | 1.250,00 |
| 30.03.2026 | 9,17 | 9,90 | 9,17 | 9,89 | 2,49% | - |
| 27.03.2026 | 9,20 | 9,98 | 9,20 | 9,65 | 0,57% | - |
| 26.03.2026 | 8,45 | 9,68 | 8,45 | 9,59 | 7,45% | - |
| 25.03.2026 | 8,43 | 9,01 | 8,43 | 8,93 | 0,22% | - |
| 24.03.2026 | 8,41 | 8,94 | 8,41 | 8,91 | 0,23% | - |
| 23.03.2026 | 9,15 | 9,16 | 8,81 | 8,89 | -2,84% | - |
| 20.03.2026 | 9,43 | 9,43 | 8,87 | 9,15 | -2,97% | - |
| 19.03.2026 | 8,91 | 9,46 | 8,91 | 9,43 | 0,43% | 1.404,00 |
| 18.03.2026 | 7,88 | 9,41 | 7,88 | 9,39 | 12,33% | 1.921,00 |
| 17.03.2026 | 7,74 | 8,47 | 7,74 | 8,36 | 1,70% | 4.624,00 |
| 16.03.2026 | 8,86 | 8,87 | 8,20 | 8,22 | -7,33% | 4.908,00 |
| 13.03.2026 | 9,69 | 9,69 | 8,81 | 8,87 | -8,47% | 824,00 |
| 12.03.2026 | 11,18 | 11,58 | 9,69 | 9,69 | -20,16% | 6.380,00 |
| 11.03.2026 | 12,20 | 12,59 | 12,13 | 12,13 | -4,34% | - |
| 10.03.2026 | 11,84 | 12,70 | 11,84 | 12,68 | 2,92% | - |
| 09.03.2026 | 12,22 | 12,32 | 12,08 | 12,32 | 0,74% | - |
| 06.03.2026 | 12,20 | 12,48 | 12,19 | 12,23 | -1,77% | - |
| 05.03.2026 | 12,20 | 12,61 | 12,20 | 12,45 | -0,16% | - |
| 04.03.2026 | 12,24 | 12,61 | 12,24 | 12,47 | -1,89% | - |
| 03.03.2026 | 12,90 | 13,01 | 12,70 | 12,71 | -2,75% | - |
| 02.03.2026 | 13,37 | 13,38 | 12,95 | 13,07 | -2,32% | - |
| 27.02.2026 | 12,88 | 13,38 | 12,88 | 13,38 | 0,22% | - |
| 26.02.2026 | 12,90 | 13,35 | 12,90 | 13,35 | 0,53% | - |
| 25.02.2026 | 12,84 | 13,36 | 12,84 | 13,28 | -0,30% | - |
| 24.02.2026 | 12,90 | 13,33 | 12,90 | 13,32 | 0,30% | - |
| 23.02.2026 | 12,90 | 13,54 | 12,90 | 13,28 | -0,38% | 4.200,00 |
| 20.02.2026 | 12,94 | 13,42 | 12,94 | 13,33 | -0,67% | - |
| 19.02.2026 | 13,34 | 13,77 | 13,34 | 13,42 | -2,82% | - |
| 18.02.2026 | 13,22 | 13,81 | 13,22 | 13,81 | 0,88% | - |
| 17.02.2026 | 13,06 | 13,70 | 13,06 | 13,69 | 1,11% | - |
| 16.02.2026 | 13,46 | 13,95 | 13,44 | 13,54 | -2,80% | - |
| 13.02.2026 | 13,58 | 14,02 | 13,58 | 13,93 | -0,92% | - |
| 12.02.2026 | 13,54 | 14,15 | 13,54 | 14,06 | 0,29% | - |
| 11.02.2026 | 13,68 | 14,15 | 13,68 | 14,02 | -0,99% | - |
| 10.02.2026 | 13,48 | 14,19 | 13,48 | 14,16 | 1,43% | - |
| 09.02.2026 | 13,16 | 14,17 | 13,16 | 13,96 | 2,42% | - |
| 06.02.2026 | 13,46 | 13,78 | 13,46 | 13,63 | 1,19% | - |
| 05.02.2026 | 13,67 | 13,78 | 13,46 | 13,47 | -1,46% | 1.380,00 |
| 04.02.2026 | 13,70 | 13,86 | 13,65 | 13,67 | -0,22% | - |
| 03.02.2026 | 13,74 | 13,79 | 13,68 | 13,70 | -0,15% | - |
| 02.02.2026 | 13,60 | 13,75 | 13,60 | 13,72 | 0,59% | - |
| 30.01.2026 | 13,75 | 13,76 | 13,61 | 13,64 | -0,80% | - |
| 29.01.2026 | 13,91 | 14,04 | 13,70 | 13,75 | -1,01% | - |
| 28.01.2026 | 13,92 | 14,01 | 13,89 | 13,89 | -0,07% | - |
| 27.01.2026 | 13,38 | 13,91 | 13,38 | 13,90 | 0,29% | 320,00 |