20,065€
-2,12%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 20,35 | 20,40 | 19,55 | 20,02 | -2,34% | - |
| 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% | - |
| 14.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 13.01.2025 | 27,00 | 27,40 | 27,00 | 27,40 | -0,90% | 13,00 |
| 10.01.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -2,30% | - |
| 09.01.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,71% | - |
| 08.01.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 0,72% | - |
| 07.01.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,71% | - |
| 06.01.2025 | 27,20 | 28,10 | 27,20 | 28,10 | 5,44% | 461,00 |
| 03.01.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -0,74% | - |
| 02.01.2025 | 26,85 | 26,85 | 26,85 | 26,85 | -2,36% | - |
| 30.12.2024 | 26,60 | 27,50 | 26,60 | 27,50 | 3,77% | 7,00 |
| 27.12.2024 | 25,90 | 27,25 | 25,90 | 26,50 | 3,52% | 393,00 |
| 23.12.2024 | 24,90 | 25,60 | 24,90 | 25,60 | 1,99% | 201,00 |
| 20.12.2024 | 24,70 | 25,10 | 24,70 | 25,10 | 2,03% | 131,00 |
| 19.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 18.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,69% | - |
| 17.12.2024 | 24,35 | 24,35 | 24,15 | 24,15 | -0,21% | 111,00 |
| 16.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,47% | - |
| 13.12.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -1,65% | - |
| 12.12.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -2,22% | - |
| 11.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,31% | - |
| 10.12.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 2,19% | - |
| 09.12.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 1,62% | - |
| 06.12.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -2,95% | - |
| 05.12.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 0,59% | - |
| 04.12.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -1,75% | - |
| 03.12.2024 | 24,85 | 25,75 | 24,85 | 25,75 | 0,19% | 100,00 |
| 02.12.2024 | 26,15 | 26,15 | 25,70 | 25,70 | -1,72% | 81,00 |
| 29.11.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 0,19% | - |
| 28.11.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 1,36% | - |
| 27.11.2024 | 25,75 | 25,75 | 25,75 | 25,75 | -1,90% | - |
| 26.11.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 0,96% | - |
| 25.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,57% | - |
| 22.11.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -0,85% | - |
| 21.11.2024 | 26,58 | 26,78 | 26,28 | 26,38 | -0,85% | - |
| 20.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,56% | - |
| 19.11.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -1,29% | - |
| 18.11.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -4,24% | - |