20,575€
-2,14%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2025 | 19,92 | 19,92 | 19,92 | 19,92 | -0,90% | - |
| 11.04.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,95% | - |
| 10.04.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 4,17% | - |
| 09.04.2025 | 18,98 | 19,68 | 18,98 | 19,68 | 5,47% | 550,00 |
| 08.04.2025 | 18,66 | 18,66 | 18,66 | 18,66 | 6,02% | - |
| 07.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -6,48% | - |
| 04.04.2025 | 18,90 | 18,90 | 18,82 | 18,82 | 1,29% | 606,00 |
| 03.04.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -4,23% | - |
| 02.04.2025 | 19,16 | 19,40 | 19,16 | 19,40 | 6,48% | 1.529,00 |
| 01.04.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -10,02% | - |
| 31.03.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -8,16% | - |
| 28.03.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -2,22% | - |
| 27.03.2025 | 25,65 | 25,65 | 22,55 | 22,55 | -15,23% | 20,00 |
| 26.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,03% | - |
| 25.03.2025 | 26,20 | 27,15 | 26,20 | 27,15 | 1,50% | 67,00 |
| 24.03.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -0,93% | - |
| 21.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 20.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,84% | - |
| 19.03.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,76% | - |
| 18.03.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -1,32% | - |
| 17.03.2025 | 25,85 | 26,60 | 25,85 | 26,60 | 0,38% | 403,00 |
| 14.03.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -4,33% | - |
| 13.03.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 1,28% | - |
| 12.03.2025 | 27,35 | 27,35 | 27,35 | 27,35 | 0,92% | - |
| 11.03.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,74% | - |
| 10.03.2025 | 26,85 | 27,40 | 26,85 | 26,90 | 4,87% | 300,00 |
| 07.03.2025 | 25,65 | 25,65 | 25,65 | 25,65 | -0,58% | - |
| 06.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 05.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 04.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 03.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 28.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,57% | - |
| 27.02.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -0,95% | - |
| 26.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,38% | - |
| 25.02.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -1,31% | - |
| 24.02.2025 | 26,90 | 26,90 | 26,65 | 26,65 | 0,57% | 85,00 |
| 21.02.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 1,73% | - |
| 20.02.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -2,25% | - |
| 19.02.2025 | 26,65 | 26,65 | 26,65 | 26,65 | 4,92% | - |
| 18.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,21% | - |
| 17.02.2025 | 24,85 | 24,85 | 24,85 | 24,85 | -1,97% | - |
| 14.02.2025 | 25,20 | 25,45 | 25,20 | 25,35 | -0,59% | 328,00 |
| 13.02.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 2,00% | - |
| 12.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,60% | - |
| 11.02.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -2,33% | - |
| 10.02.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -6,02% | - |
| 07.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 06.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 05.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,55% | - |
| 04.02.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 1,12% | - |
| 03.02.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -0,56% | - |
| 31.01.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -1,10% | - |
| 30.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,87% | - |
| 29.01.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,75% | - |
| 28.01.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 1,92% | - |
| 27.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 24.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 23.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,10% | - |
| 22.01.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 1,49% | - |
| 21.01.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -1,65% | - |
| 20.01.2025 | 26,50 | 27,35 | 26,50 | 27,35 | 3,21% | 551,00 |
| 17.01.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -1,30% | - |
| 16.01.2025 | 26,85 | 26,85 | 26,85 | 26,85 | 1,90% | - |
| 15.01.2025 | 26,35 | 26,35 | 26,35 | 26,35 | -1,68% | - |