26,475€
1,24%
Echtzeit-Aktienkurs GUERBET SA INH. EO 1
Bid:
Ask:
Aktienkurse zur GUERBET SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -1,39% | - |
| 14.11.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -1,88% | - |
| 13.11.2024 | 29,25 | 29,25 | 29,25 | 29,25 | -1,02% | - |
| 12.11.2024 | 29,60 | 29,60 | 29,55 | 29,55 | -3,27% | 70,00 |
| 11.11.2024 | 29,75 | 30,55 | 29,75 | 30,55 | 2,35% | 31,00 |
| 08.11.2024 | 29,85 | 29,85 | 29,85 | 29,85 | -0,83% | - |
| 07.11.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -0,99% | - |
| 06.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 05.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -4,05% | - |
| 04.11.2024 | 31,70 | 32,10 | 31,70 | 32,10 | 1,74% | 93,00 |
| 01.11.2024 | 31,55 | 31,55 | 31,55 | 31,55 | -2,62% | - |
| 31.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,31% | - |
| 30.10.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 5,01% | - |
| 29.10.2024 | 30,95 | 30,95 | 30,95 | 30,95 | -5,35% | - |
| 28.10.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -10,16% | - |
| 25.10.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,28% | - |
| 24.10.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -3,07% | - |
| 23.10.2024 | 37,45 | 37,45 | 37,45 | 37,45 | -3,10% | - |
| 22.10.2024 | 38,65 | 38,65 | 38,65 | 38,65 | -0,90% | - |
| 21.10.2024 | 38,00 | 39,00 | 38,00 | 39,00 | 3,72% | 391,00 |
| 18.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,13% | - |
| 17.10.2024 | 37,55 | 37,55 | 37,55 | 37,55 | 0,40% | - |
| 16.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 15.10.2024 | 37,40 | 38,20 | 37,40 | 38,20 | 6,70% | 50,00 |
| 14.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,42% | - |
| 11.10.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 0,43% | - |
| 10.10.2024 | 35,15 | 35,15 | 35,15 | 35,15 | 0,86% | - |
| 09.10.2024 | 34,85 | 34,85 | 34,85 | 34,85 | 0,87% | - |
| 08.10.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -1,14% | - |
| 07.10.2024 | 34,95 | 34,95 | 34,95 | 34,95 | 0,14% | - |