61,800€
1,64%
Echtzeit-Aktienkurs GPE Groupe Pizzorno Environment
Bid:
Ask:
Aktienkurse zur GPE Groupe Pizzorno Environment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2026 | 61,20 | 61,70 | 61,20 | 61,70 | 0,33% | - |
| 03.03.2026 | 61,20 | 61,60 | 61,00 | 61,50 | 0,00% | - |
| 02.03.2026 | 61,00 | 61,60 | 61,00 | 61,50 | 0,00% | - |
| 27.02.2026 | 61,30 | 61,70 | 60,80 | 61,50 | 1,32% | - |
| 26.02.2026 | 61,60 | 61,60 | 60,70 | 60,70 | -1,62% | - |
| 25.02.2026 | 61,60 | 61,70 | 61,30 | 61,70 | 0,00% | - |
| 24.02.2026 | 61,80 | 61,80 | 61,50 | 61,70 | 0,00% | - |
| 23.02.2026 | 61,60 | 61,70 | 61,60 | 61,70 | 0,00% | - |
| 20.02.2026 | 61,60 | 61,70 | 61,60 | 61,70 | 0,33% | - |
| 19.02.2026 | 61,60 | 61,60 | 61,50 | 61,50 | -0,32% | - |
| 18.02.2026 | 61,80 | 61,80 | 61,50 | 61,70 | 0,00% | - |
| 17.02.2026 | 61,60 | 61,70 | 61,50 | 61,70 | 0,00% | - |
| 16.02.2026 | 61,60 | 61,70 | 61,40 | 61,70 | 0,33% | - |
| 13.02.2026 | 61,40 | 61,60 | 61,40 | 61,50 | 2,84% | - |
| 12.02.2026 | 61,60 | 61,60 | 59,80 | 59,80 | -2,76% | - |
| 11.02.2026 | 61,60 | 61,60 | 61,30 | 61,50 | 0,00% | - |
| 10.02.2026 | 61,00 | 61,60 | 60,70 | 61,50 | 1,32% | - |
| 09.02.2026 | 61,20 | 61,60 | 60,70 | 60,70 | 1,51% | - |
| 06.02.2026 | 61,70 | 61,70 | 59,80 | 59,80 | 1,36% | - |
| 05.02.2026 | 61,60 | 61,60 | 59,00 | 59,00 | -1,34% | - |
| 04.02.2026 | 61,60 | 61,60 | 59,80 | 59,80 | 0,00% | - |
| 03.02.2026 | 61,40 | 61,50 | 59,80 | 59,80 | -2,45% | - |
| 02.02.2026 | 61,30 | 61,60 | 61,30 | 61,30 | -0,33% | - |
| 30.01.2026 | 61,40 | 61,90 | 61,30 | 61,50 | 0,00% | - |
| 29.01.2026 | 61,20 | 61,50 | 61,20 | 61,50 | 0,33% | - |
| 28.01.2026 | 61,40 | 61,40 | 61,10 | 61,30 | 0,00% | - |
| 27.01.2026 | 61,80 | 61,80 | 61,30 | 61,30 | -0,65% | - |
| 26.01.2026 | 61,40 | 61,90 | 61,40 | 61,70 | 3,18% | - |
| 23.01.2026 | 61,60 | 61,60 | 59,80 | 59,80 | -0,33% | - |
| 22.01.2026 | 61,50 | 62,10 | 60,00 | 60,00 | -4,00% | - |
| 21.01.2026 | 61,60 | 63,20 | 61,50 | 62,50 | 1,63% | - |
| 20.01.2026 | 61,30 | 62,00 | 61,10 | 61,50 | 2,84% | - |
| 19.01.2026 | 57,40 | 61,50 | 57,40 | 59,80 | 6,98% | - |