59,300€
1,54%
Echtzeit-Aktienkurs GPE Groupe Pizzorno Environment
Bid:
Ask:
Aktienkurse zur GPE Groupe Pizzorno Environment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 59,60 | 59,70 | 58,40 | 58,40 | -0,68% | - |
| 14.10.2025 | 59,60 | 59,90 | 58,80 | 58,80 | 0,00% | - |
| 13.10.2025 | 59,40 | 59,90 | 58,80 | 58,80 | 1,73% | - |
| 10.10.2025 | 58,30 | 59,20 | 57,80 | 57,80 | 1,05% | - |
| 09.10.2025 | 58,30 | 58,60 | 57,20 | 57,20 | 0,00% | - |
| 08.10.2025 | 58,40 | 58,50 | 57,20 | 57,20 | -0,35% | - |
| 07.10.2025 | 58,90 | 58,90 | 57,40 | 57,40 | -0,35% | - |
| 06.10.2025 | 60,00 | 60,00 | 57,60 | 57,60 | -2,04% | - |
| 03.10.2025 | 59,30 | 60,10 | 58,80 | 58,80 | 1,73% | - |
| 02.10.2025 | 58,60 | 59,10 | 57,80 | 57,80 | 1,76% | - |
| 01.10.2025 | 57,40 | 58,20 | 56,80 | 56,80 | 3,27% | - |
| 30.09.2025 | 56,20 | 56,60 | 55,00 | 55,00 | 0,00% | - |
| 29.09.2025 | 56,20 | 56,30 | 55,00 | 55,00 | 0,36% | - |
| 26.09.2025 | 56,00 | 56,10 | 54,80 | 54,80 | 0,37% | - |
| 25.09.2025 | 55,80 | 56,00 | 54,60 | 54,60 | -0,73% | - |
| 24.09.2025 | 56,50 | 56,50 | 55,00 | 55,00 | 0,00% | - |
| 23.09.2025 | 56,20 | 56,40 | 55,00 | 55,00 | 0,36% | - |
| 22.09.2025 | 56,20 | 56,30 | 54,80 | 54,80 | -0,72% | - |
| 19.09.2025 | 56,60 | 56,60 | 55,20 | 55,20 | 0,73% | - |
| 18.09.2025 | 55,80 | 56,50 | 54,80 | 54,80 | -1,44% | - |
| 17.09.2025 | 57,30 | 57,30 | 55,60 | 55,60 | -2,11% | - |
| 16.09.2025 | 57,90 | 57,90 | 56,80 | 56,80 | -0,35% | - |
| 15.09.2025 | 58,00 | 58,10 | 57,00 | 57,00 | -1,04% | - |
| 12.09.2025 | 58,90 | 58,90 | 57,60 | 57,60 | 1,05% | - |
| 11.09.2025 | 58,70 | 58,70 | 57,00 | 57,00 | -1,38% | - |
| 10.09.2025 | 58,70 | 58,90 | 57,80 | 57,80 | -1,20% | - |
| 08.09.2025 | 58,40 | 58,50 | 58,40 | 58,50 | 2,27% | - |
| 05.09.2025 | 58,70 | 58,70 | 57,20 | 57,20 | -2,89% | - |
| 04.09.2025 | 59,40 | 59,40 | 58,80 | 58,90 | 1,55% | - |
| 03.09.2025 | 59,60 | 59,90 | 58,00 | 58,00 | -1,02% | - |
| 02.09.2025 | 60,40 | 60,40 | 58,60 | 58,60 | -0,68% | - |
| 01.09.2025 | 60,60 | 60,60 | 59,00 | 59,00 | -0,34% | - |
| 29.08.2025 | 60,10 | 60,60 | 59,20 | 59,20 | -1,00% | - |
| 28.08.2025 | 59,80 | 59,80 | 59,60 | 59,80 | 0,34% | - |
| 27.08.2025 | 59,70 | 59,80 | 59,50 | 59,60 | -0,17% | - |
| 26.08.2025 | 59,60 | 59,90 | 59,60 | 59,70 | -0,67% | - |
| 25.08.2025 | 60,60 | 60,60 | 59,80 | 60,10 | -0,83% | - |
| 22.08.2025 | 60,60 | 60,70 | 60,50 | 60,60 | 0,33% | - |
| 21.08.2025 | 60,50 | 60,50 | 60,30 | 60,40 | 0,17% | - |
| 20.08.2025 | 60,80 | 60,80 | 59,30 | 60,30 | -0,66% | - |
| 19.08.2025 | 60,30 | 61,10 | 60,30 | 60,70 | 0,83% | - |
| 18.08.2025 | 60,00 | 60,40 | 60,00 | 60,20 | 0,17% | - |
| 15.08.2025 | 60,20 | 60,20 | 60,10 | 60,10 | 0,33% | - |
| 14.08.2025 | 59,60 | 60,10 | 59,50 | 59,90 | 0,17% | - |
| 13.08.2025 | 61,90 | 61,90 | 59,60 | 59,80 | -3,39% | - |
| 11.08.2025 | 62,10 | 62,20 | 61,30 | 61,90 | -0,48% | - |
| 08.08.2025 | 62,10 | 62,20 | 62,10 | 62,20 | 0,16% | - |
| 07.08.2025 | 62,00 | 62,10 | 61,80 | 62,10 | 0,16% | - |
| 06.08.2025 | 61,70 | 62,00 | 61,70 | 62,00 | 0,49% | - |
| 05.08.2025 | 61,90 | 62,00 | 61,70 | 61,70 | -0,32% | - |
| 04.08.2025 | 62,20 | 62,20 | 61,80 | 61,90 | 0,00% | - |
| 01.08.2025 | 62,40 | 62,40 | 61,90 | 61,90 | -0,48% | - |
| 31.07.2025 | 62,30 | 62,50 | 62,10 | 62,20 | -0,16% | - |
| 30.07.2025 | 62,30 | 62,30 | 62,20 | 62,30 | -0,16% | - |
| 29.07.2025 | 62,40 | 62,60 | 61,80 | 62,40 | 0,16% | - |
| 28.07.2025 | 62,30 | 62,40 | 62,10 | 62,30 | 0,00% | - |
| 25.07.2025 | 62,00 | 62,30 | 62,00 | 62,30 | 0,65% | - |
| 24.07.2025 | 61,80 | 62,00 | 61,70 | 61,90 | 0,49% | - |
| 23.07.2025 | 61,60 | 61,70 | 61,50 | 61,60 | 0,00% | - |
| 22.07.2025 | 61,90 | 62,00 | 61,60 | 61,60 | -0,96% | - |
| 21.07.2025 | 62,20 | 62,30 | 62,00 | 62,20 | -0,32% | - |
| 18.07.2025 | 62,30 | 62,60 | 62,30 | 62,40 | 0,00% | - |
| 17.07.2025 | 62,70 | 62,90 | 62,30 | 62,40 | -0,16% | - |
| 16.07.2025 | 63,10 | 63,10 | 62,30 | 62,50 | -0,64% | - |
| 15.07.2025 | 62,60 | 63,00 | 62,60 | 62,90 | 0,48% | - |
| 14.07.2025 | 62,60 | 62,70 | 62,50 | 62,60 | -0,48% | - |
| 11.07.2025 | 62,80 | 62,90 | 62,70 | 62,90 | 0,32% | - |
| 10.07.2025 | 63,70 | 64,00 | 62,70 | 62,70 | -1,10% | - |
| 09.07.2025 | 63,10 | 63,60 | 63,10 | 63,40 | -0,16% | - |
| 04.07.2025 | 63,40 | 63,80 | 63,40 | 63,50 | -0,31% | - |
| 03.07.2025 | 62,40 | 64,00 | 62,40 | 63,70 | 0,00% | - |
| 02.07.2025 | 63,70 | 64,70 | 63,60 | 63,70 | 0,16% | - |
| 01.07.2025 | 63,90 | 64,10 | 63,60 | 63,60 | -0,16% | - |
| 30.06.2025 | 64,00 | 64,40 | 63,60 | 63,70 | -0,62% | - |
| 27.06.2025 | 61,80 | 64,10 | 61,80 | 64,10 | 3,39% | - |
| 26.06.2025 | 61,60 | 63,40 | 61,60 | 62,00 | -1,74% | - |
| 25.06.2025 | 64,10 | 64,40 | 62,60 | 63,10 | -1,56% | - |
| 24.06.2025 | 62,80 | 64,10 | 62,80 | 64,10 | 0,31% | - |
| 23.06.2025 | 62,40 | 64,30 | 62,40 | 63,90 | 0,00% | - |
| 20.06.2025 | 63,40 | 64,60 | 63,40 | 63,90 | 0,79% | - |
| 19.06.2025 | 63,80 | 65,10 | 63,40 | 63,40 | -2,61% | - |
| 18.06.2025 | 63,80 | 65,10 | 63,80 | 65,10 | 0,15% | - |
| 17.06.2025 | 64,20 | 65,40 | 64,20 | 65,00 | -0,61% | - |
| 16.06.2025 | 64,60 | 66,10 | 64,60 | 65,40 | -1,06% | - |
| 13.06.2025 | 67,10 | 67,10 | 66,10 | 66,10 | -1,49% | - |
| 12.06.2025 | 65,60 | 68,40 | 65,60 | 67,10 | 0,30% | - |
| 11.06.2025 | 64,20 | 67,70 | 64,20 | 66,90 | 1,52% | - |
| 10.06.2025 | 64,00 | 66,20 | 64,00 | 65,90 | 0,61% | - |
| 09.06.2025 | 63,80 | 65,60 | 63,80 | 65,50 | 0,61% | - |
| 06.06.2025 | 65,70 | 65,70 | 64,70 | 65,10 | -0,91% | - |
| 05.06.2025 | 68,60 | 70,00 | 65,40 | 65,70 | -6,14% | - |
| 04.06.2025 | 68,60 | 70,40 | 68,60 | 70,00 | -0,57% | - |
| 03.06.2025 | 68,60 | 70,40 | 68,60 | 70,40 | 0,28% | - |
| 02.06.2025 | 70,10 | 70,60 | 70,10 | 70,20 | 0,14% | - |
| 30.05.2025 | 68,80 | 70,10 | 68,80 | 70,10 | -1,13% | - |
| 29.05.2025 | 69,00 | 71,00 | 69,00 | 70,90 | 0,00% | - |
| 28.05.2025 | 70,00 | 71,60 | 70,00 | 70,90 | -0,98% | - |
| 27.05.2025 | 72,00 | 72,00 | 71,60 | 71,60 | -0,56% | - |
| 26.05.2025 | 70,00 | 72,10 | 70,00 | 72,00 | 0,14% | - |
| 23.05.2025 | 71,70 | 72,20 | 71,70 | 71,90 | 0,28% | - |