69,300€
-1,00%
Echtzeit-Aktienkurs GPE Groupe Pizzorno Environment
Bid:
Ask:
Aktienkurse zur GPE Groupe Pizzorno Environment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 74,00 | 74,00 | 67,60 | 70,00 | 1,16% | 193,00 |
| 30.04.2024 | 71,20 | 71,20 | 69,20 | 69,20 | -3,08% | 25,00 |
| 29.04.2024 | 71,40 | 71,40 | 69,00 | 71,40 | 2,00% | 731,00 |
| 26.04.2024 | 70,80 | 71,40 | 70,00 | 70,00 | -0,85% | 30,00 |
| 25.04.2024 | 70,80 | 71,40 | 70,60 | 70,60 | -1,12% | 143,00 |
| 24.04.2024 | 71,40 | 71,40 | 71,40 | 71,40 | 0,28% | 49,00 |
| 23.04.2024 | 70,80 | 71,40 | 70,80 | 71,20 | 0,28% | 107,00 |
| 22.04.2024 | 71,20 | 71,20 | 70,80 | 71,00 | 2,90% | 255,00 |
| 19.04.2024 | 69,20 | 69,60 | 65,80 | 69,00 | -0,29% | 121,00 |
| 18.04.2024 | 69,00 | 69,80 | 66,40 | 69,20 | -0,86% | 162,00 |
| 17.04.2024 | 66,00 | 69,80 | 63,20 | 69,80 | 5,12% | 816,00 |
| 16.04.2024 | 65,00 | 66,40 | 63,20 | 66,40 | 0,30% | 372,00 |
| 15.04.2024 | 69,80 | 69,80 | 66,20 | 66,20 | -4,89% | 328,00 |
| 12.04.2024 | 71,40 | 71,40 | 68,20 | 69,60 | 2,35% | 166,00 |
| 11.04.2024 | 71,40 | 71,40 | 66,80 | 68,00 | 0,59% | 172,00 |
| 10.04.2024 | 71,00 | 73,60 | 67,20 | 67,60 | -4,79% | 2.089,00 |
| 09.04.2024 | 74,20 | 74,60 | 70,40 | 71,00 | -4,31% | 770,00 |
| 08.04.2024 | 74,40 | 74,80 | 71,00 | 74,20 | 2,49% | 687,00 |
| 05.04.2024 | 74,00 | 75,00 | 72,20 | 72,40 | 0,00% | 1.747,00 |
| 04.04.2024 | 74,00 | 74,00 | 70,80 | 72,40 | -1,63% | 309,00 |
| 03.04.2024 | 73,60 | 73,80 | 72,00 | 73,60 | 0,82% | 1.069,00 |
| 02.04.2024 | 73,60 | 73,80 | 70,00 | 73,00 | 5,19% | 1.415,00 |
| 28.03.2024 | 70,60 | 70,60 | 67,00 | 69,40 | 1,17% | 230,00 |
| 27.03.2024 | 67,60 | 71,00 | 66,80 | 68,60 | 3,94% | 941,00 |
| 26.03.2024 | 63,00 | 67,20 | 62,40 | 66,00 | 7,14% | 911,00 |
| 25.03.2024 | 61,40 | 61,60 | 59,20 | 61,60 | 0,98% | 323,00 |
| 22.03.2024 | 58,40 | 62,20 | 58,20 | 61,00 | 3,74% | 814,00 |
| 21.03.2024 | 60,20 | 60,40 | 58,80 | 58,80 | -2,97% | 589,00 |
| 20.03.2024 | 59,40 | 61,00 | 59,40 | 60,60 | 0,00% | 468,00 |
| 19.03.2024 | 65,20 | 65,20 | 59,60 | 60,60 | -6,19% | 1.750,00 |
| 18.03.2024 | 73,80 | 73,80 | 63,60 | 64,60 | -7,71% | 1.368,00 |
| 15.03.2024 | 71,00 | 73,60 | 69,80 | 70,00 | -1,41% | 78,00 |
| 14.03.2024 | 73,00 | 73,00 | 70,20 | 71,00 | -3,27% | 660,00 |
| 13.03.2024 | 73,60 | 73,60 | 70,20 | 73,40 | 0,00% | 128,00 |
| 12.03.2024 | 73,80 | 73,80 | 69,60 | 73,40 | -0,81% | 506,00 |
| 11.03.2024 | 68,40 | 75,00 | 68,40 | 74,00 | 8,82% | 880,00 |
| 08.03.2024 | 64,00 | 68,00 | 64,00 | 68,00 | 4,94% | 270,00 |
| 07.03.2024 | 63,80 | 65,20 | 62,60 | 64,80 | 1,57% | 518,00 |
| 06.03.2024 | 61,80 | 63,80 | 61,80 | 63,80 | 3,24% | 227,00 |
| 05.03.2024 | 63,40 | 63,40 | 61,20 | 61,80 | 0,65% | 114,00 |
| 04.03.2024 | 63,00 | 63,00 | 61,40 | 61,40 | -2,54% | 292,00 |
| 01.03.2024 | 63,80 | 63,80 | 61,60 | 63,00 | 2,61% | 220,00 |
| 29.02.2024 | 64,00 | 64,60 | 61,20 | 61,40 | -3,46% | 226,00 |
| 28.02.2024 | 65,20 | 65,40 | 63,40 | 63,60 | 2,58% | 1.347,00 |
| 27.02.2024 | 58,40 | 62,00 | 58,40 | 62,00 | 4,38% | 651,00 |
| 26.02.2024 | 58,80 | 59,80 | 58,80 | 59,40 | -0,34% | 86,00 |
| 23.02.2024 | 58,20 | 59,60 | 58,20 | 59,60 | 3,11% | 2.303,00 |
| 22.02.2024 | 58,00 | 58,80 | 57,80 | 57,80 | 0,70% | 73,00 |
| 21.02.2024 | 58,40 | 58,40 | 57,40 | 57,40 | -1,71% | 151,00 |
| 20.02.2024 | 58,40 | 58,40 | 57,20 | 58,40 | 0,00% | 548,00 |
| 19.02.2024 | 57,60 | 58,40 | 57,20 | 58,40 | 1,39% | 259,00 |
| 16.02.2024 | 57,80 | 57,80 | 57,00 | 57,60 | -0,35% | 266,00 |
| 15.02.2024 | 57,00 | 57,80 | 56,80 | 57,80 | 1,40% | 212,00 |
| 14.02.2024 | 56,80 | 57,80 | 56,80 | 57,00 | 0,00% | 231,00 |
| 13.02.2024 | 58,40 | 58,40 | 57,00 | 57,00 | -2,40% | 194,00 |
| 12.02.2024 | 56,80 | 59,00 | 56,80 | 58,40 | 2,82% | 684,00 |
| 09.02.2024 | 58,20 | 58,20 | 56,00 | 56,80 | -2,74% | 1.357,00 |
| 08.02.2024 | 58,20 | 58,40 | 58,20 | 58,40 | 0,34% | 59,00 |
| 07.02.2024 | 58,80 | 58,80 | 58,20 | 58,20 | -1,36% | 209,00 |
| 06.02.2024 | 59,00 | 59,00 | 58,20 | 59,00 | 0,00% | 169,00 |
| 05.02.2024 | 59,00 | 59,00 | 58,40 | 59,00 | 0,34% | 133,00 |
| 02.02.2024 | 58,80 | 58,80 | 58,40 | 58,80 | 0,00% | 24,00 |
| 01.02.2024 | 59,60 | 59,60 | 58,40 | 58,80 | -1,34% | 240,00 |
| 31.01.2024 | 60,20 | 60,20 | 58,40 | 59,60 | -2,30% | 339,00 |
| 30.01.2024 | 61,40 | 61,40 | 59,60 | 61,00 | -0,65% | 222,00 |
| 29.01.2024 | 60,40 | 61,80 | 60,40 | 61,40 | 1,66% | 122,00 |
| 26.01.2024 | 62,00 | 62,40 | 60,40 | 60,40 | -2,58% | 202,00 |
| 25.01.2024 | 61,20 | 62,00 | 61,00 | 62,00 | 0,00% | 719,00 |
| 24.01.2024 | 60,40 | 62,00 | 60,40 | 62,00 | 1,97% | 2.856,00 |
| 23.01.2024 | 60,80 | 60,80 | 60,40 | 60,80 | 0,33% | 825,00 |
| 22.01.2024 | 60,20 | 60,80 | 59,80 | 60,60 | 1,00% | 614,00 |
| 19.01.2024 | 59,80 | 60,20 | 59,80 | 60,00 | 1,01% | 1.122,00 |
| 18.01.2024 | 60,80 | 60,80 | 58,20 | 59,40 | -4,19% | 989,00 |
| 17.01.2024 | 58,60 | 62,00 | 57,40 | 62,00 | 5,80% | 1.068,00 |
| 16.01.2024 | 58,80 | 58,80 | 58,40 | 58,60 | 2,81% | 378,00 |
| 15.01.2024 | 56,80 | 58,00 | 56,80 | 57,00 | -0,70% | 445,00 |
| 12.01.2024 | 56,60 | 57,40 | 56,60 | 57,40 | 1,41% | 535,00 |
| 11.01.2024 | 56,00 | 56,60 | 55,60 | 56,60 | 1,80% | 264,00 |
| 10.01.2024 | 53,80 | 56,00 | 53,80 | 55,60 | 4,12% | 640,00 |
| 09.01.2024 | 53,20 | 53,40 | 52,40 | 53,40 | 0,75% | 498,00 |
| 08.01.2024 | 53,40 | 53,40 | 53,00 | 53,00 | -0,38% | 43,00 |
| 05.01.2024 | 53,40 | 53,40 | 53,20 | 53,20 | -0,37% | 22,00 |
| 04.01.2024 | 51,80 | 53,40 | 51,80 | 53,40 | 1,14% | 467,00 |
| 03.01.2024 | 52,60 | 52,80 | 51,80 | 52,80 | 0,38% | 41,00 |
| 02.01.2024 | 52,00 | 52,60 | 52,00 | 52,60 | 1,15% | 89,00 |
| 29.12.2023 | 52,80 | 53,00 | 51,00 | 52,00 | -1,52% | 661,00 |
| 28.12.2023 | 52,20 | 52,80 | 52,00 | 52,80 | 3,12% | 414,00 |
| 27.12.2023 | 53,00 | 53,00 | 51,20 | 51,20 | -2,66% | 573,00 |
| 22.12.2023 | 52,60 | 52,60 | 52,60 | 52,60 | 0,00% | 88,00 |
| 21.12.2023 | 52,60 | 52,80 | 52,40 | 52,60 | -0,38% | 1.358,00 |
| 20.12.2023 | 51,80 | 52,80 | 51,60 | 52,80 | 0,38% | 328,00 |
| 19.12.2023 | 53,00 | 53,00 | 52,00 | 52,60 | -0,75% | 92,00 |
| 18.12.2023 | 52,80 | 53,00 | 52,80 | 53,00 | 0,38% | 148,00 |
| 15.12.2023 | 51,20 | 52,80 | 51,00 | 52,80 | 1,93% | 971,00 |
| 14.12.2023 | 52,00 | 53,00 | 51,80 | 51,80 | -0,38% | 1.319,00 |
| 13.12.2023 | 52,60 | 53,20 | 52,00 | 52,00 | -2,26% | 231,00 |
| 12.12.2023 | 53,00 | 53,20 | 52,00 | 53,20 | 0,38% | 42,00 |
| 11.12.2023 | 53,00 | 53,00 | 52,20 | 53,00 | -0,38% | 520,00 |
| 08.12.2023 | 52,40 | 53,20 | 52,20 | 53,20 | 3,50% | 42,00 |
| 07.12.2023 | 53,80 | 53,80 | 51,40 | 51,40 | -4,81% | 558,00 |