25,025€
1,73%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -2,92% | - |
| 03.10.2024 | 35,95 | 35,95 | 35,95 | 35,95 | -1,37% | - |
| 02.10.2024 | 36,45 | 36,45 | 36,45 | 36,45 | -0,55% | - |
| 01.10.2024 | 36,65 | 36,65 | 36,65 | 36,65 | -0,41% | - |
| 30.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,26% | - |
| 27.09.2024 | 37,65 | 37,65 | 37,65 | 37,65 | 3,86% | - |
| 26.09.2024 | 36,60 | 36,60 | 36,25 | 36,25 | 0,28% | 100,00 |
| 25.09.2024 | 36,15 | 36,15 | 36,15 | 36,15 | 2,55% | - |
| 24.09.2024 | 35,25 | 35,25 | 35,25 | 35,25 | -0,28% | - |
| 23.09.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -1,53% | - |
| 20.09.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 0,42% | - |
| 19.09.2024 | 35,75 | 35,75 | 35,75 | 35,75 | 1,27% | - |
| 18.09.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -0,28% | - |
| 17.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,87% | - |
| 16.09.2024 | 34,75 | 34,75 | 34,75 | 34,75 | 3,58% | - |
| 13.09.2024 | 33,55 | 33,55 | 33,55 | 33,55 | 1,05% | - |
| 12.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,76% | - |
| 11.09.2024 | 32,95 | 32,95 | 32,95 | 32,95 | 0,15% | - |
| 10.09.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,30% | - |
| 09.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,06% | - |
| 06.09.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -0,45% | - |
| 05.09.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 0,15% | - |
| 04.09.2024 | 33,25 | 33,25 | 33,25 | 33,25 | -1,92% | - |
| 03.09.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -1,74% | - |
| 02.09.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 1,02% | - |
| 30.08.2024 | 34,15 | 34,15 | 34,15 | 34,15 | 0,00% | - |
| 29.08.2024 | 34,15 | 34,15 | 34,15 | 34,15 | 1,79% | - |
| 28.08.2024 | 33,55 | 33,55 | 33,55 | 33,55 | 1,21% | - |
| 27.08.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -0,75% | - |
| 26.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,77% | - |
| 23.08.2024 | 34,35 | 34,35 | 34,35 | 34,35 | 1,48% | - |
| 22.08.2024 | 33,85 | 33,85 | 33,85 | 33,85 | -1,17% | - |
| 21.08.2024 | 34,25 | 34,25 | 34,25 | 34,25 | -0,72% | - |
| 20.08.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -1,71% | - |
| 19.08.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,57% | - |
| 16.08.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 2,05% | - |
| 15.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,03% | - |
| 14.08.2024 | 33,85 | 33,85 | 33,85 | 33,85 | -0,44% | - |
| 13.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,95% | - |
| 12.08.2024 | 33,35 | 33,35 | 33,35 | 33,35 | 0,45% | - |
| 09.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 08.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,89% | - |
| 07.08.2024 | 33,05 | 34,45 | 33,05 | 34,45 | 4,55% | 140,00 |
| 06.08.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -1,05% | - |
| 05.08.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -4,17% | - |