61,800€
2,66%
Echtzeit-Aktienkurs GPE Groupe Pizzorno Environment
Bid:
Ask:
Aktienkurse zur GPE Groupe Pizzorno Environment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 62,40 | 62,50 | 62,30 | 62,50 | 2,12% | - |
| 24.07.2026 | 61,90 | 62,00 | 61,00 | 61,20 | -1,13% | - |
| 23.07.2026 | 61,20 | 62,20 | 61,10 | 61,90 | 0,49% | - |
| 22.07.2026 | 62,30 | 62,30 | 61,20 | 61,60 | -1,12% | - |
| 21.07.2026 | 61,80 | 62,30 | 61,60 | 62,30 | 2,81% | - |
| 20.07.2026 | 61,60 | 62,40 | 60,60 | 60,60 | -1,78% | 80,00 |
| 17.07.2026 | 61,10 | 62,40 | 60,90 | 61,70 | -0,16% | - |
| 16.07.2026 | 61,80 | 62,00 | 61,50 | 61,80 | 1,31% | - |
| 15.07.2026 | 61,30 | 61,80 | 61,00 | 61,00 | 0,33% | - |
| 14.07.2026 | 61,50 | 61,80 | 60,80 | 60,80 | -0,98% | 1.817,00 |
| 13.07.2026 | 61,30 | 62,00 | 61,20 | 61,40 | -1,44% | - |
| 10.07.2026 | 61,70 | 62,40 | 61,60 | 62,30 | 0,81% | - |
| 09.07.2026 | 62,70 | 62,70 | 61,60 | 61,80 | -0,80% | - |
| 08.07.2026 | 61,30 | 62,40 | 61,00 | 62,30 | 1,47% | 2.296,00 |
| 07.07.2026 | 61,40 | 62,00 | 61,40 | 61,40 | -0,49% | - |
| 06.07.2026 | 61,70 | 61,90 | 61,60 | 61,70 | -0,16% | - |
| 03.07.2026 | 63,00 | 63,10 | 61,60 | 61,80 | -1,28% | - |
| 02.07.2026 | 62,50 | 62,60 | 61,90 | 62,60 | 0,16% | 180,00 |
| 01.07.2026 | 62,10 | 62,60 | 61,70 | 62,50 | 0,64% | 220,00 |
| 30.06.2026 | 62,60 | 62,70 | 61,90 | 62,10 | -0,48% | - |
| 29.06.2026 | 62,60 | 62,60 | 61,80 | 62,40 | 0,97% | 615,00 |
| 26.06.2026 | 61,20 | 62,30 | 61,20 | 61,80 | -0,16% | 1.700,00 |
| 25.06.2026 | 62,00 | 62,30 | 61,80 | 61,90 | 0,16% | - |
| 24.06.2026 | 62,00 | 62,30 | 61,70 | 61,80 | -0,32% | 3.636,00 |
| 23.06.2026 | 61,00 | 62,30 | 60,60 | 62,00 | 0,98% | - |
| 22.06.2026 | 61,80 | 62,10 | 61,40 | 61,40 | -0,32% | - |
| 19.06.2026 | 61,40 | 62,00 | 61,40 | 61,60 | 0,00% | - |
| 18.06.2026 | 61,50 | 62,00 | 61,50 | 61,60 | 0,65% | 432,00 |
| 17.06.2026 | 61,30 | 61,90 | 61,10 | 61,20 | 0,33% | 18,00 |
| 16.06.2026 | 61,70 | 61,80 | 61,00 | 61,00 | -0,81% | - |
| 15.06.2026 | 63,40 | 63,60 | 61,40 | 61,50 | -0,65% | - |
| 12.06.2026 | 63,20 | 63,30 | 61,40 | 61,90 | -2,21% | - |
| 11.06.2026 | 61,30 | 63,40 | 61,20 | 63,30 | 3,60% | - |
| 10.06.2026 | 61,90 | 62,10 | 61,10 | 61,10 | -1,77% | - |
| 09.06.2026 | 61,40 | 62,30 | 61,00 | 62,20 | 1,80% | - |
| 08.06.2026 | 60,00 | 61,50 | 59,60 | 61,10 | 0,66% | 44,00 |
| 05.06.2026 | 61,10 | 61,60 | 60,40 | 60,70 | -1,30% | - |
| 04.06.2026 | 61,30 | 61,60 | 61,20 | 61,50 | 1,49% | - |
| 03.06.2026 | 61,10 | 62,20 | 60,60 | 60,60 | -0,98% | - |
| 02.06.2026 | 62,00 | 62,20 | 61,00 | 61,20 | -0,81% | 80,00 |
| 01.06.2026 | 60,90 | 62,20 | 60,70 | 61,70 | 1,65% | 680,00 |
| 29.05.2026 | 61,40 | 61,80 | 60,60 | 60,70 | -0,65% | - |
| 28.05.2026 | 60,70 | 61,40 | 60,50 | 61,10 | 0,00% | - |
| 27.05.2026 | 61,20 | 61,20 | 61,10 | 61,10 | 0,00% | 1.560,00 |
| 26.05.2026 | 60,90 | 61,20 | 60,80 | 61,10 | 0,00% | - |
| 25.05.2026 | 62,60 | 62,60 | 61,00 | 61,10 | 0,00% | 1.363,00 |
| 22.05.2026 | 61,20 | 61,20 | 61,10 | 61,10 | 0,00% | 255,00 |
| 21.05.2026 | 60,40 | 61,20 | 60,40 | 61,10 | 1,33% | - |
| 20.05.2026 | 60,20 | 61,10 | 60,20 | 60,30 | -1,15% | - |
| 19.05.2026 | 60,80 | 61,10 | 60,80 | 61,00 | -0,16% | - |
| 18.05.2026 | 60,40 | 61,10 | 60,40 | 61,10 | 0,33% | - |
| 15.05.2026 | 60,40 | 61,20 | 60,10 | 60,90 | -0,33% | - |
| 14.05.2026 | 61,20 | 61,40 | 61,00 | 61,10 | 0,00% | - |
| 13.05.2026 | 61,40 | 61,60 | 61,10 | 61,10 | 0,00% | - |
| 12.05.2026 | 60,60 | 61,20 | 60,60 | 61,10 | 0,33% | - |
| 11.05.2026 | 60,60 | 61,00 | 60,60 | 60,90 | 0,00% | - |
| 08.05.2026 | 61,20 | 61,20 | 60,90 | 60,90 | 0,00% | - |
| 07.05.2026 | 60,40 | 60,90 | 60,40 | 60,90 | 2,87% | - |
| 06.05.2026 | 61,40 | 61,40 | 59,20 | 59,20 | -1,82% | - |
| 05.05.2026 | 60,70 | 61,20 | 60,30 | 60,30 | 0,50% | - |
| 04.05.2026 | 61,80 | 61,80 | 60,00 | 60,00 | -2,44% | - |
| 30.04.2026 | 60,30 | 61,50 | 60,30 | 61,50 | 1,65% | - |
| 29.04.2026 | 61,80 | 61,80 | 60,50 | 60,50 | -1,63% | - |
| 28.04.2026 | 61,20 | 61,50 | 61,20 | 61,50 | 0,33% | - |
| 27.04.2026 | 60,80 | 61,30 | 60,80 | 61,30 | 3,20% | - |
| 24.04.2026 | 61,10 | 61,20 | 59,40 | 59,40 | -1,98% | - |
| 23.04.2026 | 60,20 | 61,20 | 60,20 | 60,60 | -0,33% | - |
| 22.04.2026 | 61,70 | 61,70 | 60,80 | 60,80 | 2,70% | - |
| 21.04.2026 | 61,20 | 61,20 | 59,20 | 59,20 | -2,79% | - |
| 20.04.2026 | 59,80 | 60,90 | 59,80 | 60,90 | 3,22% | - |
| 17.04.2026 | 61,00 | 61,20 | 59,00 | 59,00 | -0,34% | - |
| 16.04.2026 | 61,20 | 61,20 | 59,20 | 59,20 | -2,79% | - |
| 15.04.2026 | 61,20 | 61,50 | 60,90 | 60,90 | -0,65% | - |
| 14.04.2026 | 60,30 | 61,30 | 60,30 | 61,30 | 2,17% | - |
| 13.04.2026 | 60,00 | 60,90 | 60,00 | 60,00 | 1,35% | - |
| 10.04.2026 | 61,00 | 61,00 | 59,20 | 59,20 | -2,79% | - |
| 09.04.2026 | 60,60 | 60,90 | 60,60 | 60,90 | 0,00% | - |
| 08.04.2026 | 63,60 | 63,90 | 60,50 | 60,90 | 0,00% | - |
| 07.04.2026 | 60,60 | 60,90 | 60,60 | 60,90 | 0,00% | - |
| 02.04.2026 | 59,30 | 60,90 | 59,30 | 60,90 | 0,00% | - |
| 01.04.2026 | 61,10 | 61,10 | 60,70 | 60,90 | 0,16% | - |
| 31.03.2026 | 61,30 | 61,30 | 59,20 | 60,80 | 5,92% | - |
| 30.03.2026 | 60,80 | 61,00 | 57,40 | 57,40 | -5,44% | - |
| 27.03.2026 | 60,80 | 60,80 | 60,30 | 60,70 | 0,00% | - |
| 26.03.2026 | 60,20 | 60,80 | 60,20 | 60,70 | 0,00% | - |
| 25.03.2026 | 60,30 | 60,80 | 60,20 | 60,70 | 3,58% | - |
| 24.03.2026 | 59,40 | 60,80 | 58,60 | 58,60 | -2,01% | - |
| 23.03.2026 | 60,00 | 60,90 | 59,80 | 59,80 | -1,81% | - |
| 20.03.2026 | 61,00 | 61,20 | 60,80 | 60,90 | -0,33% | - |
| 19.03.2026 | 60,80 | 61,20 | 60,60 | 61,10 | 0,00% | - |
| 18.03.2026 | 62,00 | 62,00 | 61,10 | 61,10 | -0,33% | - |
| 17.03.2026 | 60,80 | 62,20 | 60,70 | 61,30 | 0,00% | - |
| 16.03.2026 | 62,40 | 62,40 | 61,30 | 61,30 | -0,65% | - |
| 13.03.2026 | 61,40 | 62,20 | 61,40 | 61,70 | 0,33% | - |
| 12.03.2026 | 60,60 | 61,60 | 60,40 | 61,50 | 0,99% | - |
| 11.03.2026 | 61,50 | 61,70 | 60,90 | 60,90 | -0,65% | - |
| 10.03.2026 | 61,00 | 62,10 | 60,80 | 61,30 | 0,00% | - |
| 09.03.2026 | 59,50 | 62,00 | 59,20 | 61,30 | -0,65% | - |
| 06.03.2026 | 62,00 | 62,00 | 61,60 | 61,70 | 0,00% | - |
| 05.03.2026 | 61,60 | 61,70 | 61,60 | 61,70 | 0,00% | - |