113,900€
2,24%
Echtzeit-Aktienkurs GROUPE GORGE SA IN.EO 1
Bid:
Ask:
Aktienkurse zur GROUPE GORGE SA IN.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 125,20 | 127,40 | 124,15 | 125,35 | 0,36% | 668,00 |
| 04.05.2026 | 123,15 | 128,75 | 121,70 | 124,90 | 1,67% | 1.943,00 |
| 30.04.2026 | 122,70 | 125,65 | 122,05 | 122,85 | -0,41% | 537,00 |
| 29.04.2026 | 124,25 | 125,85 | 122,50 | 123,35 | -0,36% | 382,00 |
| 28.04.2026 | 121,35 | 124,70 | 121,25 | 123,80 | 2,70% | 1.257,00 |
| 27.04.2026 | 118,55 | 122,60 | 118,05 | 120,55 | 0,92% | 1.213,00 |
| 24.04.2026 | 123,70 | 125,15 | 118,20 | 119,45 | -2,81% | 1.820,00 |
| 23.04.2026 | 120,60 | 127,30 | 120,30 | 122,90 | 1,19% | 1.312,00 |
| 22.04.2026 | 122,35 | 126,85 | 120,75 | 121,45 | 0,16% | 546,00 |
| 21.04.2026 | 122,70 | 127,65 | 120,95 | 121,25 | -1,02% | 361,00 |
| 20.04.2026 | 121,15 | 126,20 | 119,50 | 122,50 | 1,16% | 1.135,00 |
| 17.04.2026 | 132,35 | 136,10 | 120,05 | 121,10 | -8,15% | 2.252,00 |
| 16.04.2026 | 129,45 | 135,10 | 124,85 | 131,85 | 2,21% | 267,00 |
| 15.04.2026 | 128,45 | 131,35 | 121,90 | 129,00 | 0,04% | 1.189,00 |
| 14.04.2026 | 128,95 | 130,90 | 127,50 | 128,95 | -0,27% | 1.691,00 |
| 13.04.2026 | 121,25 | 130,05 | 121,10 | 129,30 | 5,04% | 2.344,00 |
| 10.04.2026 | 124,55 | 129,15 | 121,05 | 123,10 | -1,05% | 2.831,00 |
| 09.04.2026 | 126,55 | 128,90 | 122,65 | 124,40 | -2,01% | 513,00 |
| 08.04.2026 | 133,65 | 133,90 | 124,95 | 126,95 | -1,51% | 436,00 |
| 07.04.2026 | 132,75 | 132,85 | 124,25 | 128,90 | -2,27% | 400,00 |
| 02.04.2026 | 131,40 | 133,50 | 124,70 | 131,90 | -1,20% | 1.224,00 |
| 01.04.2026 | 121,60 | 133,70 | 120,40 | 133,50 | 11,34% | 1.120,00 |
| 31.03.2026 | 119,50 | 121,50 | 114,30 | 119,90 | -0,17% | 980,00 |
| 30.03.2026 | 112,50 | 121,90 | 112,30 | 120,10 | 7,71% | 883,00 |
| 27.03.2026 | 117,90 | 119,40 | 111,30 | 111,50 | -4,78% | 1.177,00 |
| 26.03.2026 | 125,70 | 130,80 | 116,60 | 117,10 | -7,43% | 1.029,00 |
| 25.03.2026 | 127,00 | 130,60 | 125,50 | 126,50 | -0,32% | 598,00 |
| 24.03.2026 | 129,30 | 133,60 | 124,00 | 126,90 | -0,94% | 1.662,00 |
| 23.03.2026 | 148,30 | 150,20 | 123,90 | 128,10 | -12,32% | 3.455,00 |
| 20.03.2026 | 151,10 | 159,00 | 142,90 | 146,10 | -2,79% | 2.390,00 |
| 19.03.2026 | 142,60 | 152,90 | 140,00 | 150,30 | 5,18% | 2.173,00 |
| 18.03.2026 | 136,90 | 148,10 | 135,00 | 142,90 | 3,55% | 2.645,00 |
| 17.03.2026 | 139,80 | 140,90 | 132,20 | 138,00 | -1,08% | 1.526,00 |
| 16.03.2026 | 129,70 | 139,90 | 127,30 | 139,50 | 9,76% | 748,00 |
| 13.03.2026 | 128,30 | 132,40 | 126,10 | 127,10 | -0,78% | 1.106,00 |
| 12.03.2026 | 131,60 | 137,70 | 125,50 | 128,10 | -3,25% | 1.069,00 |
| 11.03.2026 | 130,50 | 138,10 | 129,40 | 132,40 | 0,91% | 1.517,00 |
| 10.03.2026 | 129,90 | 134,70 | 126,30 | 131,20 | 0,85% | 1.865,00 |
| 09.03.2026 | 122,90 | 131,50 | 121,30 | 130,10 | 3,01% | 1.089,00 |
| 06.03.2026 | 120,70 | 126,70 | 118,30 | 126,30 | 4,81% | 1.803,00 |
| 05.03.2026 | 133,30 | 133,70 | 117,30 | 120,50 | -10,28% | 1.161,00 |
| 04.03.2026 | 124,20 | 136,10 | 119,70 | 134,30 | 6,25% | 784,00 |
| 03.03.2026 | 132,70 | 136,70 | 124,10 | 126,40 | -5,88% | 956,00 |
| 02.03.2026 | 125,70 | 138,60 | 119,10 | 134,30 | 9,36% | 1.578,00 |
| 27.02.2026 | 124,90 | 127,40 | 121,30 | 122,80 | -1,68% | 1.871,00 |
| 26.02.2026 | 125,40 | 126,50 | 120,30 | 124,90 | -0,64% | 1.347,00 |
| 25.02.2026 | 121,70 | 127,20 | 121,10 | 125,70 | 3,12% | 2.182,00 |
| 24.02.2026 | 121,10 | 122,80 | 120,00 | 121,90 | 0,49% | 1.050,00 |
| 23.02.2026 | 123,90 | 124,10 | 118,00 | 121,30 | -1,14% | 1.058,00 |
| 20.02.2026 | 120,20 | 125,40 | 119,80 | 122,70 | 2,16% | 788,00 |
| 19.02.2026 | 121,20 | 121,50 | 116,00 | 120,10 | 0,08% | 887,00 |
| 18.02.2026 | 112,60 | 121,20 | 110,40 | 120,00 | 5,73% | 886,00 |
| 17.02.2026 | 113,70 | 116,20 | 111,80 | 113,50 | -0,70% | 2.433,00 |
| 16.02.2026 | 111,50 | 115,00 | 109,20 | 114,30 | 2,97% | 274,00 |
| 13.02.2026 | 112,70 | 114,40 | 109,80 | 111,00 | -0,09% | 602,00 |
| 12.02.2026 | 110,90 | 114,00 | 110,70 | 111,10 | 0,27% | 6.215,00 |
| 11.02.2026 | 113,00 | 113,30 | 107,80 | 110,80 | -0,72% | 1.439,00 |
| 10.02.2026 | 111,30 | 112,50 | 107,30 | 111,60 | 1,18% | 743,00 |
| 09.02.2026 | 111,30 | 113,10 | 107,60 | 110,30 | -0,27% | 112,00 |
| 06.02.2026 | 109,10 | 111,10 | 106,10 | 110,60 | 1,75% | 713,00 |
| 05.02.2026 | 114,30 | 115,50 | 106,70 | 108,70 | -4,73% | 796,00 |
| 04.02.2026 | 120,80 | 121,30 | 113,00 | 114,10 | -5,15% | 1.186,00 |
| 03.02.2026 | 118,10 | 121,10 | 116,20 | 120,30 | 2,56% | 1.173,00 |
| 02.02.2026 | 108,50 | 118,70 | 107,40 | 117,30 | 6,64% | 965,00 |
| 30.01.2026 | 111,00 | 111,70 | 108,60 | 110,00 | -1,43% | 886,00 |
| 29.01.2026 | 110,00 | 113,60 | 108,80 | 111,60 | 0,81% | 1.563,00 |
| 28.01.2026 | 105,60 | 112,00 | 105,00 | 110,70 | 5,63% | 1.413,00 |
| 27.01.2026 | 99,15 | 107,50 | 98,40 | 104,80 | 6,02% | 2.272,00 |
| 26.01.2026 | 103,90 | 104,70 | 97,80 | 98,85 | -4,68% | 1.138,00 |
| 23.01.2026 | 101,70 | 105,30 | 100,30 | 103,70 | 1,87% | 2.450,00 |
| 22.01.2026 | 106,00 | 106,10 | 101,40 | 101,80 | -2,86% | 2.851,00 |
| 21.01.2026 | 106,60 | 108,50 | 103,10 | 104,80 | -1,50% | 566,00 |
| 20.01.2026 | 107,20 | 109,30 | 102,20 | 106,40 | -1,02% | 827,00 |
| 19.01.2026 | 102,30 | 109,80 | 101,15 | 107,50 | 0,37% | 527,00 |
| 16.01.2026 | 108,70 | 109,10 | 106,30 | 107,10 | -1,29% | 1.158,00 |
| 15.01.2026 | 108,60 | 109,20 | 106,00 | 108,50 | 0,37% | 1.267,00 |
| 14.01.2026 | 103,50 | 108,10 | 103,50 | 108,10 | 4,44% | 691,00 |
| 13.01.2026 | 110,10 | 111,00 | 102,50 | 103,50 | -5,13% | 2.262,00 |
| 12.01.2026 | 112,50 | 117,40 | 106,00 | 109,10 | -1,53% | 1.307,00 |
| 09.01.2026 | 108,40 | 113,00 | 104,30 | 110,80 | 2,69% | 1.915,00 |
| 08.01.2026 | 104,60 | 108,30 | 101,80 | 107,90 | 2,76% | 1.808,00 |
| 07.01.2026 | 96,65 | 105,20 | 96,65 | 105,00 | 9,89% | 1.082,00 |
| 06.01.2026 | 98,10 | 101,10 | 92,85 | 95,55 | -2,40% | 1.594,00 |
| 05.01.2026 | 85,05 | 100,00 | 85,00 | 97,90 | 15,93% | 2.251,00 |
| 02.01.2026 | 82,15 | 85,30 | 81,25 | 84,45 | 3,68% | 703,00 |
| 30.12.2025 | 80,60 | 81,70 | 80,35 | 81,45 | 1,05% | 194,00 |
| 29.12.2025 | 81,75 | 84,05 | 79,15 | 80,60 | -5,34% | 1.168,00 |
| 23.12.2025 | 82,75 | 85,45 | 82,70 | 85,15 | 2,71% | 2.188,00 |
| 22.12.2025 | 83,65 | 84,35 | 81,50 | 82,90 | -0,36% | 555,00 |
| 19.12.2025 | 83,75 | 85,25 | 82,15 | 83,20 | -0,42% | 341,00 |
| 18.12.2025 | 81,45 | 84,10 | 81,45 | 83,55 | 2,70% | 927,00 |
| 17.12.2025 | 84,05 | 85,30 | 81,00 | 81,35 | -3,21% | 1.266,00 |
| 16.12.2025 | 85,95 | 87,05 | 82,65 | 84,05 | -2,61% | 925,00 |
| 15.12.2025 | 87,85 | 87,85 | 85,35 | 86,30 | -1,37% | 983,00 |
| 12.12.2025 | 86,70 | 88,85 | 85,85 | 87,50 | 0,98% | 62,00 |
| 11.12.2025 | 88,15 | 89,65 | 85,80 | 86,65 | -2,15% | 1.034,00 |
| 10.12.2025 | 90,35 | 91,05 | 85,35 | 88,55 | -1,23% | 892,00 |
| 09.12.2025 | 90,00 | 94,35 | 88,20 | 89,65 | 0,28% | 1.461,00 |
| 08.12.2025 | 82,50 | 90,90 | 82,50 | 89,40 | 8,17% | 2.005,00 |
| 05.12.2025 | 82,95 | 85,40 | 81,90 | 82,65 | -0,60% | 823,00 |