103,900€
-1,98%
Echtzeit-Aktienkurs GROUPE GORGE SA IN.EO 1
Bid:
Ask:
Aktienkurse zur GROUPE GORGE SA IN.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 101,40 | 105,20 | 99,00 | 99,00 | -6,60% | 112,00 |
| 02.09.2025 | 108,40 | 112,40 | 104,40 | 106,00 | -5,86% | 405,00 |
| 01.09.2025 | 110,20 | 116,40 | 109,80 | 112,60 | -2,76% | 127,00 |
| 29.08.2025 | 104,40 | 119,80 | 104,40 | 115,80 | 5,85% | 35,00 |
| 28.08.2025 | 100,00 | 111,20 | 100,00 | 109,40 | 2,05% | 50,00 |
| 27.08.2025 | 104,40 | 109,00 | 104,40 | 107,20 | 0,94% | - |
| 26.08.2025 | 101,60 | 107,60 | 101,60 | 106,20 | -3,45% | 12,00 |
| 25.08.2025 | 123,40 | 123,40 | 110,00 | 110,00 | -3,68% | 59,00 |
| 22.08.2025 | 105,00 | 115,00 | 105,00 | 114,20 | 3,63% | 66,00 |
| 21.08.2025 | 100,40 | 110,20 | 100,40 | 110,20 | 5,96% | 230,00 |
| 20.08.2025 | 97,90 | 106,00 | 97,90 | 104,00 | 4,84% | 300,00 |
| 19.08.2025 | 109,60 | 112,00 | 99,20 | 99,20 | -13,44% | 300,00 |
| 18.08.2025 | 108,40 | 118,40 | 108,40 | 114,60 | 2,32% | 30,00 |
| 15.08.2025 | 110,80 | 113,20 | 110,00 | 112,00 | -3,78% | 93,00 |
| 14.08.2025 | 108,40 | 119,20 | 108,40 | 116,40 | 7,18% | 27,00 |
| 13.08.2025 | 108,40 | 120,20 | 108,40 | 108,60 | -2,34% | 423,00 |
| 12.08.2025 | 108,20 | 113,80 | 108,20 | 111,20 | 2,96% | 180,00 |
| 11.08.2025 | 110,20 | 116,40 | 106,80 | 108,00 | -4,59% | 465,00 |
| 08.08.2025 | 114,00 | 120,40 | 113,20 | 113,20 | -5,19% | 72,00 |
| 07.08.2025 | 118,00 | 122,60 | 118,00 | 119,40 | -7,44% | 9,00 |
| 06.08.2025 | 129,60 | 129,60 | 120,60 | 129,00 | -0,46% | 114,00 |
| 05.08.2025 | 115,60 | 129,80 | 115,60 | 129,60 | 13,09% | 637,00 |
| 04.08.2025 | 112,20 | 123,80 | 112,20 | 114,60 | 5,14% | 332,00 |
| 01.08.2025 | 127,40 | 127,40 | 109,00 | 109,00 | -12,66% | 166,00 |
| 31.07.2025 | 128,60 | 128,60 | 118,00 | 124,80 | 0,48% | 324,00 |
| 30.07.2025 | 111,20 | 124,20 | 104,80 | 124,20 | 9,14% | 270,00 |
| 29.07.2025 | 111,00 | 119,60 | 111,00 | 113,80 | -0,35% | 50,00 |
| 28.07.2025 | 130,40 | 130,40 | 112,60 | 114,20 | -2,23% | 312,00 |
| 25.07.2025 | 123,60 | 126,00 | 110,00 | 116,80 | 7,35% | 224,00 |
| 24.07.2025 | 106,60 | 121,80 | 96,00 | 108,80 | 11,02% | 186,00 |
| 23.07.2025 | 96,60 | 101,60 | 96,60 | 98,00 | -6,67% | 166,00 |
| 22.07.2025 | 111,80 | 111,80 | 100,00 | 105,00 | -7,08% | 353,00 |
| 21.07.2025 | 111,60 | 113,00 | 98,80 | 113,00 | 8,65% | 387,00 |
| 18.07.2025 | 96,10 | 106,00 | 96,10 | 104,00 | 2,16% | 282,00 |
| 17.07.2025 | 95,00 | 102,20 | 95,00 | 101,80 | -2,86% | 285,00 |
| 16.07.2025 | 94,20 | 104,80 | 91,40 | 104,80 | 8,15% | 516,00 |
| 15.07.2025 | 103,80 | 103,80 | 96,60 | 96,90 | 4,31% | 108,00 |
| 14.07.2025 | 90,00 | 101,60 | 90,00 | 92,90 | -2,52% | 855,00 |
| 11.07.2025 | 88,90 | 96,90 | 88,90 | 95,30 | 2,69% | 252,00 |
| 10.07.2025 | 90,20 | 96,90 | 90,00 | 92,80 | 8,28% | 455,00 |
| 09.07.2025 | 82,00 | 87,60 | 82,00 | 85,70 | 4,00% | 312,00 |
| 08.07.2025 | 77,90 | 86,00 | 77,90 | 82,40 | -0,72% | 148,00 |
| 07.07.2025 | 89,90 | 89,90 | 81,00 | 83,00 | -7,68% | 578,00 |
| 04.07.2025 | 85,00 | 91,90 | 85,00 | 89,90 | -2,28% | 45,00 |
| 03.07.2025 | 83,70 | 92,90 | 83,70 | 92,00 | 6,36% | 211,00 |
| 02.07.2025 | 92,00 | 92,00 | 86,20 | 86,50 | -13,50% | 78,00 |
| 01.07.2025 | 100,00 | 100,00 | 94,50 | 100,00 | 7,41% | 410,00 |
| 30.06.2025 | 92,00 | 100,80 | 87,40 | 93,10 | 11,90% | 311,00 |
| 27.06.2025 | 89,00 | 95,90 | 68,00 | 83,20 | -10,63% | 549,00 |
| 26.06.2025 | 90,40 | 93,10 | 90,40 | 93,10 | -2,00% | 60,00 |
| 25.06.2025 | 94,60 | 97,80 | 90,90 | 95,00 | 0,64% | 666,00 |
| 24.06.2025 | 86,50 | 95,30 | 86,50 | 94,40 | 6,19% | 132,00 |
| 23.06.2025 | 95,10 | 95,10 | 85,00 | 88,90 | 1,83% | 543,00 |
| 20.06.2025 | 81,60 | 91,00 | 81,60 | 87,30 | -3,11% | 595,00 |
| 19.06.2025 | 81,90 | 90,10 | 81,90 | 90,10 | 6,50% | 355,00 |
| 18.06.2025 | 80,00 | 87,30 | 80,00 | 84,60 | -3,09% | 123,00 |
| 17.06.2025 | 80,00 | 87,30 | 80,00 | 87,30 | -0,80% | 8,00 |
| 16.06.2025 | 83,10 | 88,70 | 82,00 | 88,00 | 14,73% | 606,00 |
| 13.06.2025 | 74,40 | 78,60 | 72,00 | 76,70 | 3,65% | 192,00 |
| 12.06.2025 | 75,00 | 75,50 | 67,90 | 74,00 | 8,03% | 84,00 |
| 11.06.2025 | 66,00 | 68,90 | 62,60 | 68,50 | 1,18% | 70,00 |
| 10.06.2025 | 68,80 | 69,00 | 67,70 | 67,70 | -4,11% | 365,00 |
| 09.06.2025 | 68,80 | 71,10 | 68,80 | 70,60 | -6,12% | - |
| 06.06.2025 | 68,80 | 75,20 | 68,80 | 75,20 | 0,00% | 55,00 |
| 05.06.2025 | 71,80 | 75,20 | 68,20 | 75,20 | -2,21% | 112,00 |
| 04.06.2025 | 66,80 | 76,90 | 66,80 | 76,90 | 11,61% | 483,00 |
| 03.06.2025 | 67,50 | 70,10 | 67,50 | 68,90 | 1,62% | 450,00 |
| 02.06.2025 | 64,50 | 70,00 | 64,50 | 67,80 | -1,17% | 6,00 |
| 30.05.2025 | 63,60 | 69,80 | 63,60 | 68,60 | 4,26% | 200,00 |
| 29.05.2025 | 62,10 | 68,70 | 62,10 | 65,80 | 0,00% | 15,00 |
| 28.05.2025 | 62,10 | 68,30 | 62,10 | 65,80 | 3,30% | 1.116,00 |
| 27.05.2025 | 65,00 | 74,50 | 63,70 | 63,70 | -2,15% | 2.988,00 |
| 26.05.2025 | 69,00 | 69,00 | 62,20 | 65,10 | 7,07% | 365,00 |
| 23.05.2025 | 62,90 | 64,90 | 59,80 | 60,80 | 4,65% | 262,00 |
| 22.05.2025 | 55,70 | 58,10 | 55,70 | 58,10 | -4,44% | - |
| 21.05.2025 | 54,00 | 60,80 | 54,00 | 60,80 | 16,70% | 47,00 |
| 20.05.2025 | 55,90 | 55,90 | 51,00 | 52,10 | 0,19% | 20,00 |
| 19.05.2025 | 48,85 | 52,00 | 48,85 | 52,00 | 1,17% | - |
| 16.05.2025 | 48,45 | 51,60 | 48,45 | 51,40 | 0,98% | - |
| 15.05.2025 | 47,40 | 51,50 | 47,40 | 50,90 | 1,80% | - |
| 14.05.2025 | 50,20 | 51,70 | 49,30 | 50,00 | -6,54% | 10,00 |
| 13.05.2025 | 46,00 | 53,50 | 46,00 | 53,50 | 10,77% | 200,00 |
| 12.05.2025 | 50,00 | 50,40 | 48,30 | 48,30 | -9,21% | 15,00 |
| 09.05.2025 | 56,60 | 56,60 | 53,20 | 53,20 | 0,76% | 210,00 |
| 08.05.2025 | 50,20 | 55,30 | 49,95 | 52,80 | 1,54% | 25,00 |
| 07.05.2025 | 54,40 | 54,40 | 51,20 | 52,00 | 3,17% | 180,00 |
| 06.05.2025 | 48,95 | 51,30 | 48,95 | 50,40 | -4,91% | - |
| 05.05.2025 | 54,90 | 54,90 | 51,10 | 53,00 | 9,39% | 363,00 |
| 02.05.2025 | 44,70 | 49,00 | 44,70 | 48,45 | -1,02% | 730,00 |
| 30.04.2025 | 47,10 | 48,95 | 44,05 | 48,95 | 8,42% | 191,00 |
| 29.04.2025 | 43,75 | 45,30 | 43,75 | 45,15 | -0,44% | - |
| 28.04.2025 | 43,35 | 45,60 | 43,35 | 45,35 | 1,57% | - |
| 25.04.2025 | 42,00 | 44,75 | 42,00 | 44,65 | 2,41% | - |
| 24.04.2025 | 40,70 | 43,60 | 40,70 | 43,60 | 3,07% | - |
| 23.04.2025 | 44,40 | 44,40 | 42,30 | 42,30 | -13,14% | - |
| 22.04.2025 | 42,15 | 48,70 | 42,15 | 48,70 | 9,81% | 950,00 |
| 17.04.2025 | 42,10 | 46,20 | 41,80 | 44,35 | 1,95% | 60,00 |
| 16.04.2025 | 42,30 | 45,00 | 42,30 | 43,50 | -3,33% | 28,00 |
| 15.04.2025 | 40,75 | 45,00 | 40,75 | 45,00 | 9,09% | - |
| 14.04.2025 | 43,95 | 43,95 | 39,85 | 41,25 | 1,73% | 746,00 |