11,040$
-0,54%
Echtzeit-Aktienkurs Guess
Bid:
Ask:
Aktienkurse zur Guess Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 10,71 | 11,18 | 10,70 | 11,04 | -0,54% | 452.381,00 |
| 22.05.2025 | 11,18 | 11,57 | 11,09 | 11,10 | 0,45% | 586.681,00 |
| 21.05.2025 | 11,20 | 11,34 | 11,03 | 11,05 | -3,16% | 568.426,00 |
| 20.05.2025 | 11,66 | 11,94 | 11,31 | 11,41 | -2,48% | 495.042,00 |
| 19.05.2025 | 11,51 | 11,76 | 11,50 | 11,70 | -0,93% | 805.148,00 |
| 16.05.2025 | 12,29 | 12,29 | 11,80 | 11,81 | -1,91% | 457.071,00 |
| 15.05.2025 | 12,02 | 12,49 | 11,95 | 12,04 | -0,58% | 913.230,00 |
| 14.05.2025 | 12,05 | 12,30 | 11,94 | 12,11 | -0,33% | 652.208,00 |
| 13.05.2025 | 12,08 | 12,20 | 11,93 | 12,15 | 0,91% | 462.322,00 |
| 12.05.2025 | 12,38 | 12,85 | 11,76 | 12,04 | 5,24% | 1.272.093,00 |
| 09.05.2025 | 11,55 | 11,64 | 11,42 | 11,44 | -0,09% | 331.438,00 |
| 08.05.2025 | 11,44 | 11,74 | 11,32 | 11,45 | 2,69% | 553.202,00 |
| 07.05.2025 | 10,85 | 11,20 | 10,69 | 11,15 | 4,50% | 528.055,00 |
| 06.05.2025 | 10,81 | 10,87 | 10,59 | 10,67 | -2,56% | 654.133,00 |
| 05.05.2025 | 11,36 | 11,54 | 10,95 | 10,95 | -3,61% | 677.891,00 |
| 02.05.2025 | 11,28 | 11,58 | 11,23 | 11,36 | 1,88% | 914.931,00 |
| 01.05.2025 | 11,31 | 11,54 | 11,05 | 11,15 | -0,89% | 452.885,00 |
| 30.04.2025 | 11,31 | 11,53 | 11,13 | 11,25 | -3,18% | 964.913,00 |
| 29.04.2025 | 11,67 | 11,69 | 11,37 | 11,62 | -1,53% | 571.261,00 |
| 28.04.2025 | 11,80 | 11,93 | 11,36 | 11,80 | 0,25% | 686.544,00 |
| 25.04.2025 | 11,56 | 11,82 | 11,29 | 11,77 | 1,03% | 1.602.621,00 |
| 24.04.2025 | 10,03 | 12,48 | 9,96 | 11,65 | 17,20% | 4.984.782,00 |
| 23.04.2025 | 10,40 | 10,62 | 9,88 | 9,94 | -0,90% | 1.255.057,00 |
| 22.04.2025 | 9,70 | 10,06 | 9,55 | 10,03 | 4,05% | 1.037.487,00 |
| 21.04.2025 | 9,56 | 9,69 | 9,12 | 9,64 | -0,52% | 970.273,00 |
| 17.04.2025 | 9,01 | 9,75 | 8,90 | 9,69 | 8,15% | 1.495.011,00 |
| 16.04.2025 | 9,36 | 9,53 | 8,91 | 8,96 | -7,34% | 1.419.124,00 |
| 15.04.2025 | 10,35 | 10,48 | 9,65 | 9,67 | -7,29% | 1.519.518,00 |
| 14.04.2025 | 10,20 | 10,50 | 9,92 | 10,43 | 4,93% | 1.169.340,00 |
| 11.04.2025 | 9,67 | 10,13 | 9,30 | 9,94 | 0,51% | 1.372.011,00 |
| 10.04.2025 | 10,47 | 10,53 | 9,34 | 9,89 | -9,60% | 1.654.310,00 |
| 09.04.2025 | 8,48 | 11,01 | 8,48 | 10,94 | 26,33% | 2.900.081,00 |
| 08.04.2025 | 10,00 | 10,05 | 8,55 | 8,66 | -11,09% | 2.544.523,00 |
| 07.04.2025 | 10,54 | 11,05 | 9,52 | 9,74 | -11,62% | 2.631.637,00 |
| 04.04.2025 | 10,01 | 11,31 | 9,51 | 11,02 | 9,76% | 3.790.374,00 |
| 03.04.2025 | 10,76 | 10,96 | 9,74 | 10,04 | -11,78% | 2.574.645,00 |
| 02.04.2025 | 11,18 | 11,59 | 11,10 | 11,38 | 1,88% | 1.274.836,00 |
| 01.04.2025 | 11,32 | 11,40 | 11,11 | 11,17 | 0,90% | 847.705,00 |
| 31.03.2025 | 10,85 | 11,26 | 10,84 | 11,07 | 0,00% | 881.215,00 |
| 28.03.2025 | 11,58 | 11,65 | 10,99 | 11,07 | -5,47% | 1.222.590,00 |
| 27.03.2025 | 11,42 | 11,88 | 11,38 | 11,71 | 2,18% | 1.079.877,00 |
| 26.03.2025 | 11,69 | 11,69 | 11,41 | 11,46 | -1,97% | 1.186.608,00 |
| 25.03.2025 | 11,77 | 12,01 | 11,59 | 11,69 | -0,51% | 2.337.601,00 |
| 24.03.2025 | 12,07 | 12,15 | 11,52 | 11,75 | -1,84% | 1.697.946,00 |
| 21.03.2025 | 11,90 | 12,27 | 11,67 | 11,97 | -0,66% | 6.524.847,00 |
| 20.03.2025 | 12,18 | 12,44 | 11,97 | 12,05 | -1,79% | 1.505.678,00 |
| 19.03.2025 | 12,26 | 12,44 | 12,00 | 12,27 | 0,66% | 2.045.296,00 |
| 18.03.2025 | 12,60 | 12,60 | 12,02 | 12,19 | -3,41% | 2.588.548,00 |
| 17.03.2025 | 12,17 | 12,82 | 12,01 | 12,62 | 30,10% | 6.941.921,00 |
| 14.03.2025 | 9,44 | 9,81 | 9,30 | 9,70 | 4,64% | 1.648.489,00 |
| 13.03.2025 | 10,01 | 10,28 | 9,24 | 9,27 | -7,76% | 1.618.268,00 |
| 12.03.2025 | 10,32 | 10,33 | 10,01 | 10,05 | -1,37% | 991.035,00 |
| 11.03.2025 | 11,13 | 11,25 | 10,14 | 10,19 | -9,58% | 1.771.943,00 |
| 10.03.2025 | 11,00 | 11,51 | 10,95 | 11,27 | 2,83% | 1.823.783,00 |
| 07.03.2025 | 10,28 | 11,07 | 10,21 | 10,96 | 6,30% | 1.819.580,00 |
| 06.03.2025 | 9,86 | 10,42 | 9,68 | 10,31 | 3,62% | 1.897.406,00 |
| 05.03.2025 | 10,02 | 10,03 | 9,52 | 9,95 | -0,20% | 2.328.453,00 |
| 04.03.2025 | 9,56 | 10,23 | 9,40 | 9,97 | 3,00% | 2.129.784,00 |
| 03.03.2025 | 10,22 | 10,25 | 9,66 | 9,68 | -4,72% | 1.427.286,00 |
| 28.02.2025 | 10,56 | 10,78 | 10,04 | 10,16 | -3,42% | 2.211.020,00 |
| 27.02.2025 | 10,96 | 10,96 | 10,50 | 10,52 | -4,36% | 1.536.016,00 |
| 26.02.2025 | 11,21 | 11,37 | 10,97 | 11,00 | -0,45% | 1.545.979,00 |
| 25.02.2025 | 11,82 | 12,04 | 10,98 | 11,05 | -6,99% | 2.238.283,00 |
| 24.02.2025 | 12,05 | 12,08 | 11,79 | 11,88 | -0,17% | 1.189.542,00 |
| 21.02.2025 | 12,49 | 12,51 | 11,88 | 11,90 | -4,03% | 995.318,00 |
| 20.02.2025 | 12,59 | 12,62 | 12,33 | 12,40 | -1,04% | 794.915,00 |
| 19.02.2025 | 12,23 | 12,67 | 12,17 | 12,53 | 1,13% | 848.021,00 |
| 18.02.2025 | 12,38 | 12,47 | 12,24 | 12,39 | -0,16% | 1.179.273,00 |
| 14.02.2025 | 12,49 | 12,56 | 12,18 | 12,41 | 0,65% | 655.705,00 |
| 13.02.2025 | 12,18 | 12,39 | 12,13 | 12,33 | 1,73% | 750.708,00 |
| 12.02.2025 | 12,20 | 12,21 | 11,95 | 12,12 | -1,94% | 676.973,00 |
| 11.02.2025 | 12,00 | 12,36 | 11,83 | 12,36 | 2,06% | 1.221.424,00 |
| 10.02.2025 | 12,44 | 12,47 | 12,05 | 12,11 | -1,94% | 781.326,00 |
| 07.02.2025 | 12,20 | 12,40 | 12,01 | 12,35 | 1,65% | 1.022.494,00 |
| 06.02.2025 | 12,45 | 12,80 | 12,15 | 12,15 | -1,46% | 851.990,00 |
| 05.02.2025 | 12,54 | 12,71 | 12,28 | 12,33 | -2,07% | 971.116,00 |
| 04.02.2025 | 12,27 | 12,74 | 12,19 | 12,59 | 2,44% | 877.867,00 |
| 03.02.2025 | 12,55 | 12,59 | 12,21 | 12,29 | -4,80% | 1.423.267,00 |
| 31.01.2025 | 13,27 | 13,42 | 12,84 | 12,91 | -2,93% | 838.144,00 |
| 30.01.2025 | 13,40 | 13,46 | 13,18 | 13,30 | 0,38% | 623.288,00 |
| 29.01.2025 | 13,15 | 13,39 | 12,95 | 13,25 | 1,22% | 1.810.490,00 |
| 28.01.2025 | 13,23 | 13,30 | 12,95 | 13,09 | -0,76% | 613.800,00 |
| 27.01.2025 | 13,40 | 13,42 | 12,84 | 13,19 | -1,79% | 1.520.493,00 |
| 24.01.2025 | 13,55 | 13,59 | 13,25 | 13,43 | -0,67% | 792.685,00 |
| 23.01.2025 | 13,14 | 13,54 | 13,09 | 13,52 | 3,13% | 760.366,00 |
| 22.01.2025 | 13,10 | 13,24 | 12,89 | 13,11 | 0,15% | 660.031,00 |
| 21.01.2025 | 12,81 | 13,15 | 12,71 | 13,09 | 3,97% | 1.118.816,00 |
| 17.01.2025 | 12,60 | 12,93 | 12,46 | 12,59 | 1,21% | 910.639,00 |
| 16.01.2025 | 13,14 | 13,19 | 12,42 | 12,44 | -6,82% | 1.519.947,00 |
| 15.01.2025 | 13,38 | 13,54 | 13,23 | 13,35 | 1,91% | 1.133.301,00 |
| 14.01.2025 | 13,09 | 13,12 | 12,63 | 13,10 | 0,23% | 1.744.175,00 |
| 13.01.2025 | 13,44 | 13,44 | 12,90 | 13,07 | -3,54% | 1.196.062,00 |
| 10.01.2025 | 13,30 | 13,78 | 13,23 | 13,55 | 0,22% | 1.074.164,00 |
| 08.01.2025 | 13,59 | 13,70 | 13,21 | 13,52 | -1,96% | 1.870.832,00 |
| 07.01.2025 | 14,19 | 14,50 | 13,76 | 13,79 | -3,09% | 1.077.398,00 |
| 06.01.2025 | 14,36 | 14,52 | 14,06 | 14,23 | 0,57% | 766.932,00 |
| 03.01.2025 | 13,82 | 14,19 | 13,61 | 14,15 | 2,46% | 778.066,00 |
| 02.01.2025 | 14,14 | 14,45 | 13,76 | 13,81 | -1,78% | 834.444,00 |
| 31.12.2024 | 13,86 | 14,07 | 13,83 | 14,06 | 1,44% | 845.321,00 |
| 30.12.2024 | 13,55 | 13,87 | 13,31 | 13,86 | 1,46% | 1.106.260,00 |