13,750€
3,07%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 13,46 | 13,76 | 13,36 | 13,74 | 3,00% | - |
| 15.12.2025 | 13,48 | 13,52 | 13,34 | 13,34 | -1,91% | 400,00 |
| 12.12.2025 | 13,34 | 13,60 | 13,34 | 13,60 | -2,72% | 80,00 |
| 11.12.2025 | 13,96 | 13,98 | 13,96 | 13,98 | 0,72% | 340,00 |
| 10.12.2025 | 13,82 | 13,88 | 13,82 | 13,88 | -2,66% | 1.758,00 |
| 09.12.2025 | 14,26 | 14,26 | 14,26 | 14,26 | 2,30% | - |
| 08.12.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -1,13% | - |
| 05.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,98% | - |
| 04.12.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -1,93% | - |
| 03.12.2025 | 15,02 | 15,04 | 14,52 | 14,52 | -17,78% | 235,00 |
| 02.12.2025 | 17,94 | 17,94 | 17,44 | 17,66 | 1,61% | 400,00 |
| 01.12.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -3,44% | - |
| 28.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,97% | - |
| 27.11.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -2,78% | - |
| 26.11.2025 | 17,98 | 17,98 | 17,98 | 17,98 | 0,45% | - |
| 25.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 5,29% | - |
| 24.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 4,81% | - |
| 21.11.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -3,45% | - |
| 20.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 4,87% | - |
| 19.11.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 2,82% | - |
| 18.11.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 1,70% | - |
| 17.11.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 1,19% | - |
| 14.11.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -1,05% | - |
| 13.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,52% | - |
| 12.11.2025 | 15,38 | 15,38 | 15,38 | 15,38 | 1,72% | - |
| 11.11.2025 | 15,12 | 15,12 | 15,12 | 15,12 | 1,34% | - |
| 10.11.2025 | 14,46 | 14,92 | 14,46 | 14,92 | 1,63% | 12,00 |
| 07.11.2025 | 14,68 | 14,68 | 14,68 | 14,68 | -1,21% | - |
| 06.11.2025 | 14,86 | 14,86 | 14,86 | 14,86 | -0,67% | - |
| 05.11.2025 | 14,96 | 14,96 | 14,96 | 14,96 | -2,73% | - |
| 04.11.2025 | 15,38 | 15,38 | 15,38 | 15,38 | -3,03% | - |
| 03.11.2025 | 15,84 | 15,86 | 15,84 | 15,86 | 3,66% | - |
| 31.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -4,73% | - |
| 30.10.2025 | 15,88 | 16,06 | 15,88 | 16,06 | 0,00% | 12,00 |
| 29.10.2025 | 15,66 | 16,06 | 15,66 | 16,06 | 4,02% | 250,00 |
| 28.10.2025 | 15,44 | 15,44 | 15,44 | 15,44 | 3,62% | - |
| 27.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,19% | - |
| 24.10.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -2,02% | - |
| 23.10.2025 | 14,88 | 14,88 | 14,88 | 14,88 | 1,92% | - |
| 22.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 21.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,55% | - |
| 20.10.2025 | 14,52 | 14,52 | 14,52 | 14,52 | 4,31% | - |
| 17.10.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 0,58% | - |
| 16.10.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 3,28% | - |
| 15.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,15% | - |
| 14.10.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -2,62% | - |
| 13.10.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -1,15% | - |
| 10.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 09.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,06% | - |
| 08.10.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -1,30% | - |
| 07.10.2025 | 13,86 | 13,86 | 13,80 | 13,80 | -1,15% | 91,00 |
| 06.10.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 4,18% | - |
| 03.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,03% | - |
| 02.10.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 3,68% | - |
| 01.10.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -0,31% | - |
| 30.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 29.09.2025 | 13,14 | 13,50 | 13,14 | 13,50 | 4,65% | 1.985,00 |
| 26.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -7,86% | - |
| 25.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,18% | - |
| 24.09.2025 | 14,46 | 14,46 | 14,46 | 14,46 | -1,63% | - |
| 23.09.2025 | 14,64 | 14,70 | 14,64 | 14,70 | 4,55% | 2.469,00 |
| 22.09.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 1,01% | - |
| 19.09.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -2,66% | - |
| 18.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,99% | - |
| 17.09.2025 | 15,08 | 15,08 | 14,74 | 14,74 | -1,73% | 59,00 |
| 16.09.2025 | 16,60 | 16,60 | 15,00 | 15,00 | -18,03% | 1.013,00 |
| 15.09.2025 | 19,64 | 19,64 | 18,30 | 18,30 | -5,57% | 900,00 |
| 12.09.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -0,67% | - |
| 11.09.2025 | 19,43 | 19,52 | 19,36 | 19,51 | -0,15% | - |
| 10.09.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -0,91% | - |
| 09.09.2025 | 19,22 | 19,82 | 19,02 | 19,72 | 1,65% | - |
| 08.09.2025 | 19,37 | 19,40 | 19,36 | 19,40 | 1,04% | - |
| 05.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,21% | - |
| 04.09.2025 | 19,16 | 19,16 | 19,16 | 19,16 | -0,52% | - |
| 03.09.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -4,65% | - |
| 02.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | - |
| 01.09.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,73% | - |
| 29.08.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -0,96% | - |
| 28.08.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -1,42% | - |
| 27.08.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -2,31% | - |
| 26.08.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -2,26% | - |
| 25.08.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 1,61% | - |
| 22.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,13% | - |
| 21.08.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,92% | - |
| 20.08.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -3,96% | - |
| 19.08.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 5,32% | - |
| 18.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,92% | - |
| 15.08.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 1,14% | - |
| 14.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,38% | - |
| 13.08.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 3,58% | - |
| 12.08.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -0,48% | - |
| 11.08.2025 | 20,85 | 21,05 | 20,85 | 21,05 | 0,48% | 57,00 |
| 08.08.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 1,21% | - |
| 07.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,73% | - |
| 06.08.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 0,98% | - |
| 05.08.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 1,24% | - |
| 04.08.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -3,13% | - |
| 01.08.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -2,35% | - |
| 31.07.2025 | 21,70 | 21,70 | 21,25 | 21,25 | -5,13% | 15,00 |
| 30.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |