59,300€
-0,50%
Echtzeit-Aktienkurs GPE Groupe Pizzorno Environment
Bid:
Ask:
Aktienkurse zur GPE Groupe Pizzorno Environment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 59,60 | 59,60 | 59,30 | 59,30 | -0,50% | - |
| 02.09.2025 | 60,20 | 60,20 | 59,60 | 59,60 | -0,67% | 99,00 |
| 01.09.2025 | 59,80 | 60,80 | 59,80 | 60,00 | -1,64% | 239,00 |
| 29.08.2025 | 60,20 | 61,00 | 60,00 | 61,00 | 1,33% | 209,00 |
| 28.08.2025 | 60,00 | 60,20 | 59,60 | 60,20 | 0,33% | 57,00 |
| 27.08.2025 | 60,00 | 60,00 | 59,00 | 60,00 | 0,00% | 326,00 |
| 26.08.2025 | 59,20 | 60,40 | 59,20 | 60,00 | 0,00% | 363,00 |
| 25.08.2025 | 60,00 | 60,00 | 59,60 | 60,00 | -1,96% | 497,00 |
| 22.08.2025 | 61,20 | 61,20 | 61,20 | 61,20 | 0,00% | 1,00 |
| 21.08.2025 | 61,00 | 61,20 | 60,80 | 61,20 | -0,33% | 71,00 |
| 20.08.2025 | 60,60 | 61,40 | 58,20 | 61,40 | 0,66% | 761,00 |
| 19.08.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,66% | 181,00 |
| 18.08.2025 | 60,60 | 60,60 | 60,40 | 60,60 | 0,00% | 204,00 |
| 15.08.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -0,33% | 2,00 |
| 14.08.2025 | 60,20 | 60,80 | 59,80 | 60,80 | 1,00% | 236,00 |
| 13.08.2025 | 61,20 | 61,40 | 58,00 | 60,20 | -3,53% | 869,00 |
| 12.08.2025 | 62,40 | 62,40 | 62,40 | 62,40 | 0,00% | 31,00 |
| 11.08.2025 | 61,40 | 62,40 | 60,80 | 62,40 | -0,64% | 376,00 |
| 08.08.2025 | 62,40 | 62,80 | 62,40 | 62,80 | 0,64% | 20,00 |
| 07.08.2025 | 62,60 | 62,60 | 61,20 | 62,40 | -0,32% | 120,00 |
| 06.08.2025 | 62,60 | 62,60 | 62,00 | 62,60 | 0,00% | 33,00 |
| 05.08.2025 | 61,60 | 62,60 | 61,20 | 62,60 | 2,29% | 253,00 |
| 04.08.2025 | 62,00 | 62,60 | 61,20 | 61,20 | -1,29% | 318,00 |
| 01.08.2025 | 62,60 | 62,80 | 61,80 | 62,00 | -0,96% | 140,00 |
| 31.07.2025 | 63,00 | 63,00 | 62,00 | 62,60 | 1,29% | 178,00 |
| 30.07.2025 | 62,40 | 62,40 | 61,80 | 61,80 | -1,28% | 31,00 |
| 29.07.2025 | 62,00 | 62,60 | 61,80 | 62,60 | -0,32% | 669,00 |
| 28.07.2025 | 62,60 | 63,00 | 62,00 | 62,80 | 0,00% | 99,00 |
| 25.07.2025 | 62,60 | 62,80 | 61,60 | 62,80 | 0,32% | 195,00 |
| 24.07.2025 | 61,40 | 62,60 | 61,20 | 62,60 | 0,64% | 262,00 |
| 23.07.2025 | 61,20 | 62,20 | 61,20 | 62,20 | 1,63% | 434,00 |
| 22.07.2025 | 62,00 | 62,00 | 61,20 | 61,20 | -1,29% | 270,00 |
| 21.07.2025 | 62,00 | 62,80 | 62,00 | 62,00 | -0,96% | 171,00 |
| 18.07.2025 | 62,80 | 62,80 | 62,00 | 62,60 | -0,63% | 107,00 |
| 17.07.2025 | 63,00 | 63,00 | 62,00 | 63,00 | 0,00% | 215,00 |
| 16.07.2025 | 63,00 | 63,00 | 61,20 | 63,00 | 0,00% | 1.584,00 |
| 15.07.2025 | 62,80 | 63,00 | 62,40 | 63,00 | 0,32% | 130,00 |
| 14.07.2025 | 62,80 | 62,80 | 62,20 | 62,80 | -0,95% | 76,00 |
| 11.07.2025 | 62,80 | 63,40 | 62,00 | 63,40 | 0,96% | 163,00 |
| 10.07.2025 | 64,20 | 64,20 | 62,80 | 62,80 | -0,95% | 497,00 |
| 09.07.2025 | 63,60 | 64,00 | 62,60 | 63,40 | 0,00% | 178,00 |
| 08.07.2025 | 62,60 | 63,40 | 62,60 | 63,40 | -0,94% | 763,00 |
| 07.07.2025 | 64,00 | 64,00 | 63,40 | 64,00 | -0,31% | 607,00 |
| 04.07.2025 | 63,60 | 64,20 | 63,00 | 64,20 | 0,63% | 157,00 |
| 03.07.2025 | 64,20 | 64,20 | 63,20 | 63,80 | -0,31% | 849,00 |
| 02.07.2025 | 64,00 | 65,00 | 63,40 | 64,00 | 0,00% | 686,00 |
| 01.07.2025 | 64,20 | 64,40 | 63,20 | 64,00 | 0,95% | 582,00 |
| 30.06.2025 | 64,00 | 64,40 | 63,40 | 63,40 | -1,25% | 338,00 |
| 27.06.2025 | 63,60 | 64,20 | 62,80 | 64,20 | 1,58% | 317,00 |
| 26.06.2025 | 63,60 | 64,00 | 63,20 | 63,20 | -0,63% | 48,00 |
| 25.06.2025 | 64,20 | 64,20 | 61,60 | 63,60 | -0,62% | 885,00 |
| 24.06.2025 | 64,00 | 64,00 | 63,40 | 64,00 | 0,00% | 49,00 |
| 23.06.2025 | 64,60 | 64,80 | 63,40 | 64,00 | -1,54% | 283,00 |
| 20.06.2025 | 63,20 | 65,00 | 63,00 | 65,00 | 3,17% | 326,00 |
| 19.06.2025 | 64,60 | 64,60 | 62,60 | 63,00 | -3,08% | 591,00 |
| 18.06.2025 | 65,00 | 65,60 | 64,80 | 65,00 | 0,00% | 196,00 |
| 17.06.2025 | 65,00 | 65,40 | 64,60 | 65,00 | -0,91% | 94,00 |
| 16.06.2025 | 65,40 | 65,60 | 64,40 | 65,60 | 0,00% | 602,00 |
| 13.06.2025 | 65,40 | 66,80 | 65,40 | 65,60 | -1,50% | 258,00 |
| 12.06.2025 | 67,00 | 70,00 | 66,40 | 66,60 | -0,60% | 589,00 |
| 11.06.2025 | 66,60 | 67,60 | 66,60 | 67,00 | 0,00% | 356,00 |
| 10.06.2025 | 66,60 | 67,00 | 65,20 | 67,00 | 1,52% | 230,00 |
| 09.06.2025 | 64,40 | 66,00 | 64,40 | 66,00 | 0,92% | 213,00 |
| 06.06.2025 | 65,60 | 65,60 | 64,60 | 65,40 | -0,30% | 824,00 |
| 05.06.2025 | 70,00 | 70,00 | 64,20 | 65,60 | -6,55% | 856,00 |
| 04.06.2025 | 70,40 | 70,40 | 69,80 | 70,20 | -0,28% | 52,00 |
| 03.06.2025 | 70,60 | 70,60 | 70,40 | 70,40 | -0,28% | 116,00 |
| 02.06.2025 | 71,00 | 71,00 | 70,00 | 70,60 | 0,57% | 84,00 |
| 30.05.2025 | 70,00 | 70,20 | 70,00 | 70,20 | 0,29% | 48,00 |
| 29.05.2025 | 70,60 | 71,60 | 70,00 | 70,00 | -0,57% | 378,00 |
| 28.05.2025 | 70,40 | 71,80 | 70,40 | 70,40 | -1,12% | 203,00 |
| 27.05.2025 | 71,20 | 72,40 | 71,20 | 71,20 | -1,66% | 162,00 |
| 26.05.2025 | 72,60 | 72,60 | 72,40 | 72,40 | -0,28% | 68,00 |
| 23.05.2025 | 72,40 | 73,00 | 71,20 | 72,60 | 0,28% | 179,00 |
| 22.05.2025 | 72,40 | 72,40 | 72,40 | 72,40 | 0,00% | 18,00 |
| 21.05.2025 | 72,00 | 72,40 | 71,20 | 72,40 | 0,56% | 175,00 |
| 20.05.2025 | 71,80 | 72,00 | 71,60 | 72,00 | 2,27% | 153,00 |
| 19.05.2025 | 71,00 | 71,00 | 70,40 | 70,40 | 0,00% | 63,00 |
| 16.05.2025 | 71,80 | 71,80 | 70,40 | 70,40 | -1,95% | 114,00 |
| 15.05.2025 | 71,80 | 71,80 | 70,60 | 71,80 | 1,99% | 99,00 |
| 14.05.2025 | 71,60 | 71,80 | 70,40 | 70,40 | -1,68% | 95,00 |
| 13.05.2025 | 70,40 | 71,60 | 70,00 | 71,60 | 3,17% | 324,00 |
| 12.05.2025 | 70,40 | 71,00 | 69,20 | 69,40 | -0,29% | 476,00 |
| 09.05.2025 | 69,60 | 69,60 | 69,40 | 69,60 | 0,87% | 400,00 |
| 08.05.2025 | 69,00 | 69,00 | 68,00 | 69,00 | 0,00% | 274,00 |
| 07.05.2025 | 68,00 | 69,20 | 68,00 | 69,00 | 1,47% | 745,00 |
| 06.05.2025 | 66,00 | 68,00 | 65,60 | 68,00 | 4,29% | 2.768,00 |
| 05.05.2025 | 61,00 | 65,20 | 61,00 | 65,20 | 7,24% | 994,00 |
| 02.05.2025 | 60,20 | 60,80 | 60,00 | 60,80 | 1,33% | 804,00 |
| 30.04.2025 | 59,80 | 60,00 | 59,80 | 60,00 | 0,00% | 37,00 |
| 29.04.2025 | 60,40 | 60,40 | 59,60 | 60,00 | -0,66% | 170,00 |
| 28.04.2025 | 59,40 | 60,60 | 59,40 | 60,40 | 0,00% | 261,00 |
| 25.04.2025 | 59,80 | 60,60 | 59,40 | 60,40 | 1,00% | 39,00 |
| 24.04.2025 | 60,80 | 60,80 | 59,80 | 59,80 | -1,64% | 165,00 |
| 23.04.2025 | 62,40 | 62,40 | 60,80 | 60,80 | -2,25% | 674,00 |
| 22.04.2025 | 62,20 | 62,20 | 61,00 | 62,20 | -1,27% | 251,00 |
| 17.04.2025 | 62,40 | 63,00 | 62,20 | 63,00 | 1,29% | 4,00 |
| 16.04.2025 | 63,00 | 63,00 | 62,20 | 62,20 | -2,81% | 115,00 |
| 15.04.2025 | 64,40 | 64,40 | 63,40 | 64,00 | -0,62% | 11,00 |
| 14.04.2025 | 63,20 | 64,40 | 63,20 | 64,40 | 1,90% | 46,00 |