9,565€
4,54%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 9,15 | 9,15 | 9,15 | 9,15 | -0,11% | - |
| 20.05.2026 | 9,16 | 9,16 | 9,16 | 9,16 | -1,51% | - |
| 19.05.2026 | 9,30 | 9,30 | 9,30 | 9,30 | -2,00% | - |
| 18.05.2026 | 9,49 | 9,49 | 9,49 | 9,49 | -1,76% | - |
| 15.05.2026 | 9,66 | 9,66 | 9,66 | 9,66 | -3,78% | - |
| 14.05.2026 | 9,54 | 10,04 | 9,54 | 10,04 | 4,91% | 337,00 |
| 13.05.2026 | 9,57 | 9,57 | 9,57 | 9,57 | -3,33% | - |
| 12.05.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -2,37% | - |
| 11.05.2026 | 10,14 | 10,14 | 10,14 | 10,14 | -4,88% | - |
| 08.05.2026 | 10,42 | 10,66 | 10,42 | 10,66 | -3,09% | 21,00 |
| 07.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,72% | - |
| 06.05.2026 | 10,46 | 11,08 | 10,46 | 11,08 | 4,14% | 21,00 |
| 05.05.2026 | 10,64 | 10,64 | 10,64 | 10,64 | -3,80% | - |
| 04.05.2026 | 11,06 | 11,06 | 11,06 | 11,06 | -1,60% | - |
| 30.04.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -1,40% | - |
| 29.04.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -5,79% | - |
| 28.04.2026 | 11,74 | 12,10 | 11,74 | 12,10 | -0,82% | 418,00 |
| 27.04.2026 | 11,06 | 12,20 | 11,06 | 12,20 | 27,75% | 160,00 |
| 24.04.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 1,81% | - |
| 23.04.2026 | 9,38 | 9,38 | 9,38 | 9,38 | 0,21% | - |
| 22.04.2026 | 9,36 | 9,36 | 9,36 | 9,36 | -7,33% | - |
| 21.04.2026 | 9,55 | 10,10 | 9,55 | 10,10 | 8,84% | 63,00 |
| 20.04.2026 | 9,28 | 9,28 | 9,28 | 9,28 | 2,20% | - |
| 17.04.2026 | 9,08 | 9,08 | 9,08 | 9,08 | -2,78% | - |
| 16.04.2026 | 9,34 | 9,34 | 9,34 | 9,34 | 3,78% | - |
| 15.04.2026 | 9,00 | 9,00 | 9,00 | 9,00 | 0,00% | - |
| 14.04.2026 | 9,00 | 9,00 | 9,00 | 9,00 | 2,04% | - |
| 13.04.2026 | 8,82 | 8,82 | 8,82 | 8,82 | -0,56% | - |
| 10.04.2026 | 8,36 | 8,87 | 8,36 | 8,87 | 3,74% | 110,00 |
| 09.04.2026 | 8,55 | 8,55 | 8,55 | 8,55 | -6,76% | - |
| 08.04.2026 | 8,16 | 9,17 | 8,16 | 9,17 | 6,75% | 519,00 |
| 07.04.2026 | 8,59 | 8,59 | 8,59 | 8,59 | -2,50% | - |
| 02.04.2026 | 8,81 | 8,81 | 8,81 | 8,81 | -4,45% | - |
| 01.04.2026 | 9,22 | 9,22 | 9,22 | 9,22 | -2,02% | - |
| 31.03.2026 | 9,41 | 9,41 | 9,41 | 9,41 | 2,62% | - |
| 30.03.2026 | 9,17 | 9,17 | 9,17 | 9,17 | 0,55% | - |
| 27.03.2026 | 9,12 | 9,12 | 9,12 | 9,12 | 7,93% | - |
| 26.03.2026 | 8,45 | 8,45 | 8,45 | 8,45 | -5,38% | - |
| 25.03.2026 | 8,43 | 8,93 | 8,43 | 8,93 | 6,18% | 333,00 |
| 24.03.2026 | 8,41 | 8,41 | 8,41 | 8,41 | -3,00% | - |
| 23.03.2026 | 8,67 | 8,67 | 8,67 | 8,67 | -4,93% | - |
| 20.03.2026 | 8,95 | 9,12 | 8,95 | 9,12 | 2,36% | 599,00 |
| 19.03.2026 | 8,91 | 8,91 | 8,91 | 8,91 | 13,07% | - |
| 18.03.2026 | 7,88 | 7,88 | 7,88 | 7,88 | -5,29% | - |
| 17.03.2026 | 7,74 | 8,32 | 7,74 | 8,32 | 1,34% | 73,00 |
| 16.03.2026 | 8,39 | 8,39 | 8,21 | 8,21 | -10,86% | 1.535,00 |
| 13.03.2026 | 9,21 | 9,21 | 9,21 | 9,21 | -23,25% | 100,00 |
| 12.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 25,00 |
| 11.03.2026 | 12,20 | 12,20 | 12,00 | 12,00 | 1,35% | 2.459,00 |
| 10.03.2026 | 11,84 | 11,84 | 11,84 | 11,84 | 1,20% | - |
| 09.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -2,34% | - |
| 06.03.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -0,17% | - |
| 05.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,96% | - |
| 04.03.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -2,86% | - |
| 03.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -2,02% | - |
| 02.03.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -1,08% | - |
| 27.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 26.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 25.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 24.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,09% | - |
| 23.02.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -0,62% | - |
| 20.02.2026 | 12,94 | 12,94 | 12,94 | 12,94 | -3,00% | - |
| 19.02.2026 | 13,34 | 13,34 | 13,34 | 13,34 | 0,91% | - |
| 18.02.2026 | 13,22 | 13,22 | 13,22 | 13,22 | 1,23% | - |
| 17.02.2026 | 13,06 | 13,06 | 13,06 | 13,06 | -2,97% | - |
| 16.02.2026 | 13,46 | 13,46 | 13,46 | 13,46 | -0,88% | - |
| 13.02.2026 | 13,58 | 13,58 | 13,58 | 13,58 | 0,30% | - |
| 12.02.2026 | 13,54 | 13,54 | 13,54 | 13,54 | -1,02% | - |
| 11.02.2026 | 13,68 | 13,68 | 13,68 | 13,68 | 1,48% | - |
| 10.02.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 2,43% | - |
| 09.02.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 1,23% | - |
| 06.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,55% | - |
| 05.02.2026 | 13,20 | 13,34 | 13,20 | 13,34 | 0,76% | 900,00 |
| 04.02.2026 | 13,24 | 13,24 | 13,24 | 13,24 | -0,15% | - |
| 03.02.2026 | 13,26 | 13,26 | 13,26 | 13,26 | 1,38% | - |
| 02.02.2026 | 13,08 | 13,08 | 13,08 | 13,08 | -1,51% | - |
| 30.01.2026 | 13,28 | 13,28 | 13,28 | 13,28 | -1,04% | - |
| 29.01.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 0,00% | - |
| 28.01.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 0,30% | - |
| 27.01.2026 | 13,38 | 13,38 | 13,38 | 13,38 | -1,33% | - |
| 26.01.2026 | 13,56 | 13,56 | 13,56 | 13,56 | -3,83% | - |
| 23.01.2026 | 13,36 | 14,10 | 13,36 | 14,10 | 5,70% | 3,00 |
| 22.01.2026 | 13,34 | 13,34 | 13,34 | 13,34 | -0,60% | - |
| 21.01.2026 | 13,42 | 13,42 | 13,42 | 13,42 | -1,76% | - |
| 20.01.2026 | 13,66 | 13,66 | 13,66 | 13,66 | -2,29% | - |
| 19.01.2026 | 13,98 | 13,98 | 13,98 | 13,98 | 0,58% | - |
| 16.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,86% | - |
| 15.01.2026 | 14,02 | 14,02 | 14,02 | 14,02 | -1,68% | - |
| 14.01.2026 | 14,26 | 14,26 | 14,26 | 14,26 | -4,17% | - |
| 13.01.2026 | 14,28 | 14,88 | 14,28 | 14,88 | -0,13% | 100,00 |
| 12.01.2026 | 14,08 | 14,90 | 14,08 | 14,90 | 5,52% | 300,00 |
| 09.01.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -1,67% | - |
| 08.01.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 0,28% | - |
| 07.01.2026 | 14,32 | 14,32 | 14,32 | 14,32 | -4,02% | - |
| 06.01.2026 | 14,44 | 14,92 | 14,44 | 14,92 | 4,19% | 80,00 |
| 05.01.2026 | 14,32 | 14,32 | 14,32 | 14,32 | 1,13% | - |
| 02.01.2026 | 14,16 | 14,16 | 14,16 | 14,16 | 0,43% | - |
| 30.12.2025 | 13,92 | 14,10 | 13,92 | 14,10 | -3,16% | 110,00 |
| 29.12.2025 | 13,62 | 14,56 | 13,62 | 14,56 | 6,74% | 140,00 |
| 23.12.2025 | 13,42 | 13,64 | 13,42 | 13,64 | -0,58% | 21,00 |