61,700€
0,49%
Echtzeit-Aktienkurs GPE Groupe Pizzorno Environment
Bid:
Ask:
Aktienkurse zur GPE Groupe Pizzorno Environment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 61,60 | 61,70 | 61,40 | 61,70 | 0,49% | - |
| 13.02.2026 | 61,60 | 61,60 | 61,40 | 61,40 | -0,32% | 120,00 |
| 12.02.2026 | 61,60 | 61,60 | 61,40 | 61,60 | 0,33% | 39,00 |
| 11.02.2026 | 61,60 | 61,60 | 61,40 | 61,40 | 0,00% | 883,00 |
| 10.02.2026 | 61,60 | 61,60 | 61,20 | 61,40 | 0,00% | 427,00 |
| 09.02.2026 | 61,40 | 61,40 | 61,40 | 61,40 | 0,00% | 90,00 |
| 06.02.2026 | 61,60 | 61,60 | 61,40 | 61,40 | 0,00% | 58,00 |
| 05.02.2026 | 61,60 | 61,60 | 61,40 | 61,40 | -0,65% | 142,00 |
| 04.02.2026 | 61,60 | 61,80 | 61,20 | 61,80 | 0,65% | 381,00 |
| 03.02.2026 | 61,40 | 61,40 | 61,20 | 61,40 | 0,33% | 173,00 |
| 02.02.2026 | 61,80 | 61,80 | 61,20 | 61,20 | -0,97% | 170,00 |
| 30.01.2026 | 61,80 | 62,00 | 61,20 | 61,80 | 0,00% | 455,00 |
| 29.01.2026 | 61,00 | 61,80 | 61,00 | 61,80 | 0,98% | 135,00 |
| 28.01.2026 | 61,40 | 61,40 | 61,10 | 61,20 | 0,00% | - |
| 27.01.2026 | 62,00 | 62,00 | 61,20 | 61,20 | -0,33% | 203,00 |
| 26.01.2026 | 61,80 | 62,00 | 61,40 | 61,40 | -0,65% | 301,00 |
| 23.01.2026 | 61,20 | 62,00 | 61,20 | 61,80 | 0,98% | 1.046,00 |
| 22.01.2026 | 62,00 | 62,40 | 61,20 | 61,20 | -0,97% | 1.138,00 |
| 21.01.2026 | 62,00 | 62,00 | 61,20 | 61,80 | 0,98% | 629,00 |
| 20.01.2026 | 61,20 | 62,20 | 61,00 | 61,20 | -0,65% | 1.259,00 |
| 19.01.2026 | 60,20 | 61,80 | 60,00 | 61,60 | 10,00% | 4.123,00 |
| 16.01.2026 | 56,00 | 56,60 | 56,00 | 56,00 | -0,71% | 276,00 |
| 15.01.2026 | 56,40 | 56,40 | 55,60 | 56,40 | 0,71% | 275,00 |
| 14.01.2026 | 56,80 | 56,80 | 55,20 | 56,00 | -1,41% | 1.195,00 |
| 13.01.2026 | 57,00 | 57,40 | 56,00 | 56,80 | 0,00% | 308,00 |
| 12.01.2026 | 57,20 | 57,20 | 56,00 | 56,80 | 1,43% | 680,00 |
| 09.01.2026 | 57,80 | 57,80 | 56,00 | 56,00 | -2,44% | 1.552,00 |
| 08.01.2026 | 58,20 | 58,20 | 57,20 | 57,40 | -1,03% | 632,00 |
| 07.01.2026 | 57,60 | 58,00 | 57,60 | 58,00 | 0,69% | 162,00 |
| 06.01.2026 | 58,20 | 58,20 | 57,60 | 57,60 | -1,03% | 354,00 |
| 05.01.2026 | 58,80 | 58,80 | 56,80 | 58,20 | -0,34% | 856,00 |
| 02.01.2026 | 59,00 | 59,00 | 57,80 | 58,40 | 0,69% | 399,00 |
| 31.12.2025 | 58,20 | 58,60 | 57,80 | 58,00 | -0,34% | 443,00 |
| 30.12.2025 | 57,60 | 58,20 | 56,40 | 58,20 | 1,39% | 592,00 |
| 29.12.2025 | 56,60 | 57,40 | 55,60 | 57,40 | 1,77% | 1.476,00 |
| 24.12.2025 | 56,00 | 57,00 | 55,40 | 56,40 | 0,71% | 1.311,00 |
| 23.12.2025 | 58,00 | 58,00 | 56,00 | 56,00 | -3,45% | 1.159,00 |
| 22.12.2025 | 58,00 | 58,00 | 57,60 | 58,00 | -1,02% | 165,00 |
| 19.12.2025 | 58,00 | 58,60 | 58,00 | 58,60 | 1,38% | 304,00 |
| 18.12.2025 | 58,40 | 59,00 | 57,80 | 57,80 | -0,69% | 522,00 |
| 17.12.2025 | 58,40 | 59,20 | 58,20 | 58,20 | -1,02% | 156,00 |
| 16.12.2025 | 59,20 | 59,20 | 58,60 | 58,80 | -1,01% | 139,00 |
| 15.12.2025 | 59,40 | 59,40 | 58,60 | 59,40 | 0,00% | 364,00 |
| 12.12.2025 | 59,80 | 59,80 | 58,60 | 59,40 | 1,37% | 1.156,00 |
| 11.12.2025 | 59,00 | 59,40 | 58,60 | 58,60 | -0,34% | 440,00 |
| 10.12.2025 | 59,40 | 59,40 | 58,80 | 58,80 | -0,68% | 121,00 |
| 09.12.2025 | 60,00 | 60,00 | 59,00 | 59,20 | -0,67% | 610,00 |
| 08.12.2025 | 58,80 | 59,80 | 58,80 | 59,60 | 1,36% | 628,00 |
| 05.12.2025 | 59,40 | 59,60 | 58,80 | 58,80 | -1,34% | 318,00 |
| 04.12.2025 | 59,60 | 59,60 | 58,80 | 59,60 | 0,34% | 117,00 |
| 03.12.2025 | 59,00 | 59,40 | 59,00 | 59,40 | 1,71% | 91,00 |
| 02.12.2025 | 60,40 | 60,40 | 58,00 | 58,40 | -1,68% | 1.054,00 |
| 01.12.2025 | 60,00 | 60,00 | 59,40 | 59,40 | -0,34% | 487,00 |
| 28.11.2025 | 59,80 | 59,80 | 59,00 | 59,60 | 1,02% | 315,00 |
| 27.11.2025 | 59,80 | 59,80 | 59,00 | 59,00 | -1,34% | 66,00 |
| 26.11.2025 | 60,00 | 60,00 | 59,00 | 59,80 | 1,36% | 46,00 |
| 25.11.2025 | 59,80 | 59,80 | 58,80 | 59,00 | -1,01% | 293,00 |
| 24.11.2025 | 60,00 | 60,00 | 58,40 | 59,60 | 0,34% | 961,00 |
| 21.11.2025 | 59,60 | 60,40 | 59,40 | 59,40 | -0,34% | 426,00 |
| 20.11.2025 | 59,80 | 60,80 | 59,60 | 59,60 | -1,32% | 680,00 |
| 19.11.2025 | 60,60 | 60,60 | 60,00 | 60,40 | 0,00% | 106,00 |
| 18.11.2025 | 62,20 | 62,20 | 59,20 | 60,40 | -4,13% | 1.980,00 |
| 17.11.2025 | 62,60 | 65,20 | 62,20 | 63,00 | 3,62% | 3.780,00 |
| 14.11.2025 | 60,60 | 61,80 | 60,00 | 60,80 | 2,36% | 1.842,00 |
| 13.11.2025 | 58,80 | 59,60 | 58,80 | 59,40 | 1,02% | 178,00 |
| 12.11.2025 | 58,80 | 58,80 | 58,40 | 58,80 | 0,00% | 66,00 |
| 11.11.2025 | 58,40 | 58,80 | 58,20 | 58,80 | 1,03% | 98,00 |
| 10.11.2025 | 58,80 | 58,80 | 58,20 | 58,20 | -1,02% | 78,00 |
| 07.11.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,00% | 23,00 |
| 06.11.2025 | 59,20 | 59,40 | 58,80 | 58,80 | -1,01% | 75,00 |
| 05.11.2025 | 59,80 | 59,80 | 59,00 | 59,40 | -1,00% | 44,00 |
| 04.11.2025 | 60,20 | 60,20 | 59,20 | 60,00 | -0,33% | 215,00 |
| 03.11.2025 | 60,20 | 60,20 | 59,20 | 60,20 | 0,00% | 183,00 |
| 31.10.2025 | 59,20 | 60,20 | 59,20 | 60,20 | 1,69% | 271,00 |
| 30.10.2025 | 60,20 | 60,20 | 59,20 | 59,20 | -1,66% | 322,00 |
| 29.10.2025 | 60,20 | 60,60 | 59,80 | 60,20 | 0,00% | 76,00 |
| 28.10.2025 | 60,80 | 60,80 | 59,80 | 60,20 | -0,66% | 230,00 |
| 27.10.2025 | 60,60 | 61,00 | 59,40 | 60,60 | 1,00% | 215,00 |
| 24.10.2025 | 60,20 | 60,20 | 59,80 | 60,00 | 0,33% | 143,00 |
| 23.10.2025 | 59,80 | 60,00 | 59,20 | 59,80 | 0,34% | 383,00 |
| 22.10.2025 | 60,00 | 60,00 | 59,00 | 59,60 | -0,33% | 2.159,00 |
| 21.10.2025 | 59,60 | 59,80 | 59,60 | 59,80 | 0,34% | 164,00 |
| 20.10.2025 | 60,00 | 60,00 | 59,60 | 59,60 | -0,33% | 202,00 |
| 17.10.2025 | 59,80 | 59,80 | 59,00 | 59,80 | 0,34% | 75,00 |
| 16.10.2025 | 59,80 | 59,80 | 59,20 | 59,60 | 0,34% | 341,00 |
| 15.10.2025 | 59,80 | 59,80 | 59,20 | 59,40 | -1,00% | 204,00 |
| 14.10.2025 | 59,40 | 60,00 | 59,20 | 60,00 | 0,33% | 1.276,00 |
| 13.10.2025 | 60,00 | 60,00 | 59,20 | 59,80 | 0,67% | 906,00 |
| 10.10.2025 | 58,00 | 59,40 | 58,00 | 59,40 | 2,41% | 534,00 |
| 09.10.2025 | 58,20 | 58,20 | 58,00 | 58,00 | -0,34% | 184,00 |
| 08.10.2025 | 58,40 | 58,80 | 58,00 | 58,20 | -0,34% | 73,00 |
| 07.10.2025 | 58,60 | 58,60 | 58,00 | 58,40 | -0,34% | 155,00 |
| 06.10.2025 | 60,00 | 60,00 | 58,40 | 58,60 | -2,33% | 428,00 |
| 03.10.2025 | 59,80 | 60,00 | 59,60 | 60,00 | 2,04% | 836,00 |
| 02.10.2025 | 58,40 | 59,40 | 57,80 | 58,80 | 0,68% | 611,00 |
| 01.10.2025 | 57,40 | 58,40 | 57,00 | 58,40 | 2,82% | 1.052,00 |
| 30.09.2025 | 56,60 | 56,80 | 55,60 | 56,80 | 0,71% | 355,00 |
| 29.09.2025 | 56,40 | 56,40 | 56,20 | 56,40 | 0,00% | 30,00 |
| 26.09.2025 | 56,20 | 56,40 | 55,40 | 56,40 | 0,36% | 81,00 |
| 25.09.2025 | 55,40 | 56,20 | 55,40 | 56,20 | 1,08% | 274,00 |