19,220€
-0,21%
Echtzeit-Aktienkurs GUERBET SA INH. EO 1
Bid:
Ask:
Aktienkurse zur GUERBET SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,66% | - |
| 28.07.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -0,66% | 116,00 |
| 25.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,01% | - |
| 24.07.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 4,20% | - |
| 23.07.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,94% | - |
| 22.07.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -0,93% | - |
| 21.07.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -0,23% | - |
| 18.07.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,83% | - |
| 17.07.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -1,35% | - |
| 16.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,22% | - |
| 15.07.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -1,33% | - |
| 14.07.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -1,31% | - |
| 11.07.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -2,14% | - |
| 10.07.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -0,64% | - |
| 09.07.2025 | 22,60 | 23,60 | 22,60 | 23,50 | 2,62% | 128,00 |
| 08.07.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 2,46% | - |
| 07.07.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 0,68% | - |
| 04.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 03.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,09% | - |
| 02.07.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -0,23% | - |
| 01.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 30.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 27.06.2025 | 21,10 | 21,20 | 21,10 | 21,20 | -3,20% | 270,00 |
| 26.06.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,23% | - |
| 25.06.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -0,91% | - |
| 24.06.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 2,32% | - |
| 23.06.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -0,23% | - |
| 20.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 19.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 18.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,13% | - |
| 17.06.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -1,43% | - |
| 16.06.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -1,41% | - |
| 13.06.2025 | 21,35 | 21,35 | 21,35 | 21,35 | 2,40% | - |
| 12.06.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 0,72% | - |
| 11.06.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,73% | - |
| 10.06.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 2,24% | - |
| 09.06.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -4,06% | - |
| 06.06.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 1,95% | - |
| 05.06.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -0,72% | - |
| 04.06.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 4,33% | - |
| 03.06.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -0,70% | - |
| 02.06.2025 | 19,98 | 19,98 | 19,98 | 19,98 | -2,54% | - |
| 30.05.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -2,61% | - |
| 29.05.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 3,95% | - |
| 28.05.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,75% | - |
| 27.05.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 3,18% | - |
| 26.05.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -0,41% | - |
| 23.05.2025 | 19,56 | 19,56 | 19,56 | 19,56 | -1,51% | - |
| 22.05.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 0,00% | - |
| 21.05.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 1,64% | - |
| 20.05.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -2,79% | - |
| 19.05.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 16.05.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,60% | - |
| 15.05.2025 | 19,98 | 19,98 | 19,98 | 19,98 | -3,48% | - |
| 14.05.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -2,36% | - |
| 13.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,70% | - |
| 12.05.2025 | 21,35 | 21,35 | 21,35 | 21,35 | 4,91% | - |
| 09.05.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -0,49% | - |
| 08.05.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 0,25% | - |
| 07.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,25% | - |
| 06.05.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 1,50% | - |
| 05.05.2025 | 19,82 | 20,05 | 19,82 | 20,05 | 0,35% | 354,00 |
| 02.05.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 1,83% | - |
| 30.04.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -0,51% | - |
| 29.04.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 5,34% | - |
| 28.04.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 2,07% | - |
| 25.04.2025 | 18,00 | 18,34 | 18,00 | 18,34 | -3,78% | - |
| 24.04.2025 | 19,06 | 19,06 | 19,06 | 19,06 | 1,28% | - |
| 23.04.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -2,79% | - |
| 22.04.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 0,52% | - |
| 17.04.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -0,21% | - |
| 16.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,21% | - |
| 15.04.2025 | 19,34 | 19,34 | 19,34 | 19,34 | -2,91% | - |