9,065€
-1,68%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 9,29 | 9,60 | 8,81 | 9,44 | 2,33% | - |
| 01.04.2026 | 9,22 | 9,22 | 9,22 | 9,22 | -2,02% | - |
| 31.03.2026 | 9,41 | 9,41 | 9,41 | 9,41 | 2,62% | - |
| 30.03.2026 | 9,17 | 9,17 | 9,17 | 9,17 | 0,55% | - |
| 27.03.2026 | 9,12 | 9,12 | 9,12 | 9,12 | 7,93% | - |
| 26.03.2026 | 8,45 | 8,45 | 8,45 | 8,45 | -5,38% | - |
| 25.03.2026 | 8,43 | 8,93 | 8,43 | 8,93 | 6,18% | 333,00 |
| 24.03.2026 | 8,41 | 8,41 | 8,41 | 8,41 | -3,00% | - |
| 23.03.2026 | 8,67 | 8,67 | 8,67 | 8,67 | -4,93% | - |
| 20.03.2026 | 8,95 | 9,12 | 8,95 | 9,12 | 2,36% | 599,00 |
| 19.03.2026 | 8,91 | 8,91 | 8,91 | 8,91 | 13,07% | - |
| 18.03.2026 | 7,88 | 7,88 | 7,88 | 7,88 | -5,29% | - |
| 17.03.2026 | 7,74 | 8,32 | 7,74 | 8,32 | 1,34% | 73,00 |
| 16.03.2026 | 8,39 | 8,39 | 8,21 | 8,21 | -10,86% | 1.535,00 |
| 13.03.2026 | 9,21 | 9,21 | 9,21 | 9,21 | -23,25% | 100,00 |
| 12.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 25,00 |
| 11.03.2026 | 12,20 | 12,20 | 12,00 | 12,00 | 1,35% | 2.459,00 |
| 10.03.2026 | 11,84 | 11,84 | 11,84 | 11,84 | 1,20% | - |
| 09.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -2,34% | - |
| 06.03.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -0,17% | - |
| 05.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,96% | - |
| 04.03.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -2,86% | - |
| 03.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -2,02% | - |
| 02.03.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -1,08% | - |
| 27.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 26.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 25.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 24.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,09% | - |
| 23.02.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -0,62% | - |
| 20.02.2026 | 12,94 | 12,94 | 12,94 | 12,94 | -3,00% | - |
| 19.02.2026 | 13,34 | 13,34 | 13,34 | 13,34 | 0,91% | - |
| 18.02.2026 | 13,22 | 13,22 | 13,22 | 13,22 | 1,23% | - |
| 17.02.2026 | 13,06 | 13,06 | 13,06 | 13,06 | -2,97% | - |
| 16.02.2026 | 13,46 | 13,46 | 13,46 | 13,46 | -0,88% | - |
| 13.02.2026 | 13,58 | 13,58 | 13,58 | 13,58 | 0,30% | - |
| 12.02.2026 | 13,54 | 13,54 | 13,54 | 13,54 | -1,02% | - |
| 11.02.2026 | 13,68 | 13,68 | 13,68 | 13,68 | 1,48% | - |
| 10.02.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 2,43% | - |
| 09.02.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 1,23% | - |
| 06.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,55% | - |
| 05.02.2026 | 13,20 | 13,34 | 13,20 | 13,34 | 0,76% | 900,00 |
| 04.02.2026 | 13,24 | 13,24 | 13,24 | 13,24 | -0,15% | - |
| 03.02.2026 | 13,26 | 13,26 | 13,26 | 13,26 | 1,38% | - |
| 02.02.2026 | 13,08 | 13,08 | 13,08 | 13,08 | -1,51% | - |
| 30.01.2026 | 13,28 | 13,28 | 13,28 | 13,28 | -1,04% | - |
| 29.01.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 0,00% | - |
| 28.01.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 0,30% | - |
| 27.01.2026 | 13,38 | 13,38 | 13,38 | 13,38 | -1,33% | - |
| 26.01.2026 | 13,56 | 13,56 | 13,56 | 13,56 | -3,83% | - |
| 23.01.2026 | 13,36 | 14,10 | 13,36 | 14,10 | 5,70% | 3,00 |
| 22.01.2026 | 13,34 | 13,34 | 13,34 | 13,34 | -0,60% | - |
| 21.01.2026 | 13,42 | 13,42 | 13,42 | 13,42 | -1,76% | - |
| 20.01.2026 | 13,66 | 13,66 | 13,66 | 13,66 | -2,29% | - |
| 19.01.2026 | 13,98 | 13,98 | 13,98 | 13,98 | 0,58% | - |
| 16.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,86% | - |
| 15.01.2026 | 14,02 | 14,02 | 14,02 | 14,02 | -1,68% | - |
| 14.01.2026 | 14,26 | 14,26 | 14,26 | 14,26 | -4,17% | - |
| 13.01.2026 | 14,28 | 14,88 | 14,28 | 14,88 | -0,13% | 100,00 |
| 12.01.2026 | 14,08 | 14,90 | 14,08 | 14,90 | 5,52% | 300,00 |
| 09.01.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -1,67% | - |
| 08.01.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 0,28% | - |
| 07.01.2026 | 14,32 | 14,32 | 14,32 | 14,32 | -4,02% | - |
| 06.01.2026 | 14,44 | 14,92 | 14,44 | 14,92 | 4,19% | 80,00 |
| 05.01.2026 | 14,32 | 14,32 | 14,32 | 14,32 | 1,13% | - |
| 02.01.2026 | 14,16 | 14,16 | 14,16 | 14,16 | 0,43% | - |
| 30.12.2025 | 13,92 | 14,10 | 13,92 | 14,10 | -3,16% | 110,00 |
| 29.12.2025 | 13,62 | 14,56 | 13,62 | 14,56 | 6,74% | 140,00 |
| 23.12.2025 | 13,42 | 13,64 | 13,42 | 13,64 | -0,58% | 21,00 |
| 22.12.2025 | 13,70 | 13,72 | 13,70 | 13,72 | -0,58% | 49,00 |
| 19.12.2025 | 13,50 | 13,80 | 13,50 | 13,80 | 2,68% | 369,00 |
| 18.12.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -1,75% | - |
| 17.12.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 2,40% | - |
| 16.12.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 0,15% | - |
| 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% | - |