69,200€
-0,86%
Echtzeit-Aktienkurs GPE Groupe Pizzorno Environment
Bid:
Ask:
Aktienkurse zur GPE Groupe Pizzorno Environment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 69,40 | 71,30 | 69,40 | 70,70 | -0,84% | - |
| 15.05.2025 | 69,40 | 71,30 | 69,40 | 71,30 | 0,14% | - |
| 14.05.2025 | 69,60 | 71,30 | 69,60 | 71,20 | 0,28% | - |
| 13.05.2025 | 68,20 | 71,10 | 68,20 | 71,00 | 1,28% | - |
| 12.05.2025 | 68,00 | 70,10 | 68,00 | 70,10 | 1,30% | - |
| 09.05.2025 | 67,20 | 69,30 | 67,20 | 69,20 | 0,58% | - |
| 08.05.2025 | 68,60 | 68,80 | 68,50 | 68,80 | 0,29% | - |
| 07.05.2025 | 67,90 | 68,90 | 67,90 | 68,60 | 1,03% | - |
| 06.05.2025 | 64,60 | 67,90 | 64,60 | 67,90 | 5,11% | - |
| 05.05.2025 | 59,20 | 64,60 | 59,20 | 64,60 | 7,31% | - |
| 02.05.2025 | 58,20 | 60,20 | 58,20 | 60,20 | 1,01% | - |
| 30.04.2025 | 59,50 | 59,60 | 59,50 | 59,60 | -0,50% | - |
| 29.04.2025 | 58,60 | 60,20 | 58,60 | 59,90 | -0,17% | - |
| 28.04.2025 | 58,60 | 60,10 | 58,60 | 60,00 | 0,17% | - |
| 25.04.2025 | 58,80 | 60,00 | 58,40 | 59,90 | 0,00% | - |
| 24.04.2025 | 60,60 | 60,60 | 59,90 | 59,90 | -1,64% | - |
| 23.04.2025 | 60,00 | 61,60 | 60,00 | 60,90 | -0,65% | - |
| 22.04.2025 | 61,20 | 62,60 | 61,20 | 61,30 | -2,08% | - |
| 17.04.2025 | 62,70 | 62,70 | 62,60 | 62,60 | -0,16% | - |
| 16.04.2025 | 62,40 | 63,70 | 62,40 | 62,70 | -1,88% | - |
| 15.04.2025 | 62,40 | 63,90 | 62,40 | 63,90 | 0,47% | - |
| 14.04.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 0,00% | - |
| 11.04.2025 | 62,40 | 64,10 | 62,40 | 63,60 | -0,47% | - |
| 10.04.2025 | 64,50 | 64,50 | 63,80 | 63,90 | -0,78% | - |
| 09.04.2025 | 64,30 | 64,40 | 64,20 | 64,40 | 1,26% | - |
| 08.04.2025 | 64,20 | 64,20 | 63,60 | 63,60 | 0,16% | - |
| 07.04.2025 | 65,10 | 65,10 | 62,80 | 63,50 | 2,09% | - |
| 04.04.2025 | 63,20 | 64,60 | 61,90 | 62,20 | -5,04% | - |
| 03.04.2025 | 66,30 | 66,30 | 65,10 | 65,50 | -1,06% | - |
| 02.04.2025 | 65,60 | 67,20 | 65,60 | 66,20 | -1,49% | - |
| 01.04.2025 | 65,20 | 67,50 | 65,20 | 67,20 | 0,15% | - |
| 31.03.2025 | 65,80 | 67,60 | 65,80 | 67,10 | -1,03% | - |
| 28.03.2025 | 67,70 | 67,80 | 67,50 | 67,80 | 0,15% | - |
| 27.03.2025 | 66,00 | 67,80 | 66,00 | 67,70 | -0,29% | - |
| 26.03.2025 | 66,20 | 67,90 | 66,20 | 67,90 | 0,15% | - |
| 25.03.2025 | 67,70 | 68,20 | 67,60 | 67,80 | 0,00% | - |
| 24.03.2025 | 65,60 | 68,10 | 65,60 | 67,80 | 0,74% | - |
| 21.03.2025 | 67,00 | 68,70 | 67,00 | 67,30 | -2,18% | - |
| 20.03.2025 | 65,80 | 68,80 | 65,80 | 68,80 | 1,47% | - |
| 19.03.2025 | 68,80 | 68,80 | 66,90 | 67,80 | -1,31% | - |
| 18.03.2025 | 66,30 | 68,70 | 66,30 | 68,70 | 3,62% | - |
| 17.03.2025 | 59,20 | 66,50 | 59,20 | 66,30 | 9,23% | - |
| 14.03.2025 | 59,50 | 60,70 | 59,50 | 60,70 | 2,02% | - |
| 13.03.2025 | 59,60 | 60,20 | 59,50 | 59,50 | -0,17% | - |
| 12.03.2025 | 58,00 | 59,60 | 58,00 | 59,60 | 0,34% | - |
| 11.03.2025 | 59,40 | 61,20 | 59,20 | 59,40 | -2,46% | - |
| 10.03.2025 | 60,60 | 62,20 | 59,20 | 60,90 | -2,09% | - |
| 07.03.2025 | 63,20 | 64,50 | 61,80 | 62,20 | -3,72% | - |
| 06.03.2025 | 63,00 | 64,70 | 63,00 | 64,60 | -1,07% | - |
| 05.03.2025 | 66,60 | 66,60 | 65,30 | 65,30 | -2,97% | - |
| 04.03.2025 | 67,30 | 67,30 | 66,80 | 67,30 | 0,00% | - |
| 03.03.2025 | 67,20 | 67,70 | 67,20 | 67,30 | -0,88% | - |
| 28.02.2025 | 69,40 | 71,10 | 67,70 | 67,90 | -4,37% | - |
| 27.02.2025 | 71,20 | 71,20 | 70,80 | 71,00 | -0,42% | - |
| 26.02.2025 | 71,20 | 71,50 | 71,00 | 71,30 | 0,42% | - |
| 25.02.2025 | 70,70 | 71,30 | 70,70 | 71,00 | 0,42% | - |
| 24.02.2025 | 74,20 | 74,20 | 69,50 | 70,70 | -4,72% | - |
| 21.02.2025 | 76,70 | 76,70 | 73,70 | 74,20 | -3,39% | - |
| 20.02.2025 | 77,40 | 77,60 | 76,80 | 76,80 | -0,90% | - |
| 19.02.2025 | 77,80 | 77,80 | 77,40 | 77,50 | -0,51% | - |
| 18.02.2025 | 77,70 | 78,70 | 77,70 | 77,90 | 0,26% | - |
| 17.02.2025 | 75,80 | 78,10 | 75,80 | 77,70 | 0,13% | - |
| 14.02.2025 | 76,20 | 78,20 | 76,20 | 77,60 | -0,39% | - |
| 13.02.2025 | 77,70 | 78,20 | 77,70 | 77,90 | 0,13% | - |
| 12.02.2025 | 75,80 | 78,20 | 75,80 | 77,80 | 0,13% | - |
| 11.02.2025 | 77,50 | 78,10 | 77,50 | 77,70 | 0,00% | - |
| 10.02.2025 | 77,20 | 77,70 | 77,20 | 77,70 | 0,65% | - |
| 07.02.2025 | 76,60 | 78,30 | 75,80 | 77,20 | -0,77% | - |
| 06.02.2025 | 76,00 | 78,30 | 76,00 | 77,80 | 0,00% | - |
| 05.02.2025 | 75,80 | 78,20 | 75,80 | 77,80 | -0,38% | - |
| 04.02.2025 | 77,50 | 78,60 | 77,50 | 78,10 | 0,00% | - |
| 03.02.2025 | 81,00 | 81,00 | 77,80 | 78,10 | -3,58% | - |
| 31.01.2025 | 79,20 | 81,80 | 79,20 | 81,00 | -0,49% | - |
| 30.01.2025 | 79,20 | 81,40 | 79,20 | 81,40 | 0,00% | - |
| 29.01.2025 | 79,20 | 81,60 | 79,20 | 81,40 | 0,37% | - |
| 28.01.2025 | 81,10 | 81,10 | 81,10 | 81,10 | -0,12% | - |
| 27.01.2025 | 80,40 | 81,90 | 80,40 | 81,20 | -0,61% | - |
| 24.01.2025 | 79,20 | 81,80 | 79,20 | 81,70 | 0,25% | - |
| 23.01.2025 | 79,40 | 81,50 | 79,40 | 81,50 | 0,25% | - |
| 22.01.2025 | 81,10 | 81,40 | 81,10 | 81,30 | 0,12% | - |
| 21.01.2025 | 81,20 | 81,40 | 81,20 | 81,20 | 0,00% | - |
| 20.01.2025 | 81,00 | 81,30 | 81,00 | 81,20 | 0,25% | - |
| 17.01.2025 | 81,00 | 81,30 | 80,90 | 81,00 | 0,00% | - |
| 16.01.2025 | 80,50 | 81,20 | 80,50 | 81,00 | 0,37% | - |
| 15.01.2025 | 78,80 | 81,30 | 78,80 | 80,70 | -0,12% | - |
| 14.01.2025 | 78,60 | 80,80 | 78,60 | 80,80 | 0,50% | - |
| 13.01.2025 | 78,80 | 80,90 | 78,80 | 80,40 | -0,86% | - |
| 10.01.2025 | 80,80 | 81,10 | 80,80 | 81,10 | 0,37% | - |
| 09.01.2025 | 80,40 | 80,90 | 80,40 | 80,80 | 0,50% | - |
| 08.01.2025 | 78,80 | 80,80 | 78,80 | 80,40 | 0,00% | - |
| 07.01.2025 | 78,60 | 80,40 | 78,60 | 80,40 | 2,29% | - |
| 06.01.2025 | 77,00 | 79,00 | 77,00 | 78,60 | 0,13% | - |
| 03.01.2025 | 76,80 | 78,70 | 76,80 | 78,50 | 0,00% | - |
| 02.01.2025 | 77,80 | 79,00 | 77,80 | 78,50 | 1,95% | - |
| 30.12.2024 | 74,80 | 78,00 | 74,80 | 77,00 | -0,65% | - |
| 27.12.2024 | 76,60 | 77,60 | 76,60 | 77,50 | 1,31% | - |
| 23.12.2024 | 74,80 | 76,60 | 74,80 | 76,50 | 0,13% | - |
| 20.12.2024 | 74,00 | 76,80 | 74,00 | 76,40 | -0,13% | - |
| 19.12.2024 | 75,60 | 81,00 | 75,60 | 76,50 | -0,78% | - |
| 18.12.2024 | 75,80 | 77,80 | 75,80 | 77,10 | -0,52% | - |