9,570€
-0,36%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.01.2026 | 14,03 | 14,04 | 13,75 | 13,86 | -1,21% | - |
| 23.01.2026 | 13,36 | 14,29 | 13,36 | 14,03 | 1,30% | - |
| 22.01.2026 | 13,34 | 13,85 | 13,34 | 13,85 | 0,29% | - |
| 21.01.2026 | 13,42 | 13,90 | 13,42 | 13,81 | -0,65% | - |
| 20.01.2026 | 13,66 | 14,03 | 13,66 | 13,90 | -1,63% | - |
| 19.01.2026 | 14,46 | 14,46 | 14,11 | 14,13 | -2,28% | - |
| 16.01.2026 | 13,90 | 14,59 | 13,90 | 14,46 | 0,70% | - |
| 15.01.2026 | 14,02 | 14,48 | 14,02 | 14,36 | -0,97% | - |
| 14.01.2026 | 14,26 | 14,79 | 14,25 | 14,50 | -1,56% | - |
| 13.01.2026 | 14,28 | 14,79 | 14,28 | 14,73 | -0,20% | - |
| 12.01.2026 | 14,08 | 14,79 | 14,08 | 14,76 | 1,37% | - |
| 09.01.2026 | 14,57 | 14,63 | 14,53 | 14,56 | -0,21% | - |
| 08.01.2026 | 14,86 | 14,89 | 14,57 | 14,59 | -1,68% | - |
| 07.01.2026 | 14,32 | 14,86 | 14,32 | 14,84 | 0,34% | - |
| 06.01.2026 | 14,44 | 14,94 | 14,44 | 14,79 | -0,87% | - |
| 05.01.2026 | 14,32 | 15,07 | 14,32 | 14,92 | 0,81% | - |
| 02.01.2026 | 14,22 | 14,83 | 14,22 | 14,80 | 3,71% | - |
| 30.12.2025 | 13,92 | 14,44 | 13,92 | 14,27 | -0,83% | - |
| 29.12.2025 | 14,10 | 14,54 | 14,10 | 14,39 | 3,38% | - |
| 23.12.2025 | 13,88 | 14,01 | 13,77 | 13,92 | 0,29% | - |
| 22.12.2025 | 14,17 | 14,27 | 13,87 | 13,88 | -1,98% | - |
| 19.12.2025 | 13,96 | 14,30 | 13,76 | 14,16 | 1,51% | - |
| 18.12.2025 | 13,91 | 13,99 | 13,84 | 13,95 | 0,29% | - |
| 17.12.2025 | 13,77 | 13,95 | 13,65 | 13,91 | 1,09% | - |
| 16.12.2025 | 13,47 | 13,77 | 13,45 | 13,76 | 1,78% | - |
| 15.12.2025 | 13,51 | 13,53 | 13,39 | 13,52 | 0,22% | - |
| 12.12.2025 | 13,83 | 13,84 | 13,38 | 13,49 | -2,39% | - |
| 11.12.2025 | 13,99 | 14,03 | 13,73 | 13,82 | -1,71% | 1.280,00 |
| 10.12.2025 | 13,92 | 14,11 | 13,88 | 14,06 | 1,15% | - |
| 09.12.2025 | 14,35 | 14,35 | 13,88 | 13,90 | -2,87% | - |
| 08.12.2025 | 14,06 | 14,38 | 14,06 | 14,31 | 1,71% | - |
| 05.12.2025 | 14,19 | 14,26 | 13,76 | 14,07 | -0,42% | 6.090,00 |