17,060€
0,83%
Echtzeit-Aktienkurs Groupe Gorge S.A.
Bid:
Ask:
Aktienkurse zur Groupe Gorge S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,78 | 16,92 | 16,78 | 16,92 | 0,00% | - |
| 19.12.2024 | 16,84 | 16,94 | 16,84 | 16,92 | 2,30% | - |
| 18.12.2024 | 16,34 | 16,54 | 16,34 | 16,54 | -0,24% | - |
| 17.12.2024 | 16,28 | 16,58 | 16,28 | 16,58 | 1,47% | - |
| 16.12.2024 | 16,16 | 16,34 | 16,02 | 16,34 | -3,31% | - |
| 13.12.2024 | 16,92 | 16,92 | 16,90 | 16,90 | 0,24% | - |
| 12.12.2024 | 15,90 | 17,00 | 15,90 | 16,86 | -0,24% | 52,00 |
| 11.12.2024 | 16,94 | 16,98 | 16,90 | 16,90 | -1,74% | - |
| 10.12.2024 | 17,40 | 17,40 | 17,20 | 17,20 | 0,23% | - |
| 09.12.2024 | 17,22 | 17,28 | 17,16 | 17,16 | 0,23% | - |
| 06.12.2024 | 16,90 | 17,12 | 16,90 | 17,12 | 1,66% | - |
| 05.12.2024 | 16,44 | 16,84 | 16,44 | 16,84 | 0,00% | - |
| 04.12.2024 | 16,74 | 16,84 | 16,74 | 16,84 | 0,60% | - |
| 03.12.2024 | 16,54 | 16,74 | 16,54 | 16,74 | -0,59% | - |
| 02.12.2024 | 16,88 | 16,94 | 16,84 | 16,84 | -3,88% | - |
| 29.11.2024 | 17,26 | 17,52 | 17,26 | 17,52 | 1,86% | - |
| 28.11.2024 | 16,90 | 17,20 | 16,90 | 17,20 | 1,53% | - |
| 27.11.2024 | 17,12 | 17,12 | 16,94 | 16,94 | -2,87% | - |
| 26.11.2024 | 17,48 | 17,48 | 17,38 | 17,44 | -1,13% | - |
| 25.11.2024 | 18,28 | 18,36 | 17,64 | 17,64 | -2,43% | - |
| 22.11.2024 | 18,16 | 18,18 | 18,08 | 18,08 | -1,26% | - |
| 21.11.2024 | 18,96 | 19,00 | 18,12 | 18,31 | -1,56% | - |
| 20.11.2024 | 18,88 | 18,88 | 18,60 | 18,60 | 0,43% | - |
| 19.11.2024 | 20,10 | 20,10 | 18,52 | 18,52 | 0,76% | 52,00 |
| 18.11.2024 | 18,70 | 18,70 | 18,38 | 18,38 | -1,92% | - |
| 15.11.2024 | 18,88 | 18,88 | 18,74 | 18,74 | 0,32% | - |
| 14.11.2024 | 18,80 | 18,80 | 18,68 | 18,68 | -0,85% | - |
| 13.11.2024 | 19,26 | 19,26 | 18,84 | 18,84 | -2,38% | - |
| 12.11.2024 | 19,08 | 19,30 | 19,02 | 19,30 | 0,21% | - |
| 11.11.2024 | 19,40 | 19,48 | 19,26 | 19,26 | -0,52% | - |
| 08.11.2024 | 19,30 | 19,36 | 19,30 | 19,36 | 8,40% | - |
| 06.11.2024 | 17,82 | 17,86 | 17,82 | 17,86 | 0,56% | - |
| 05.11.2024 | 17,70 | 17,76 | 17,70 | 17,76 | 0,23% | - |
| 04.11.2024 | 17,80 | 17,80 | 17,72 | 17,72 | -0,45% | - |
| 01.11.2024 | 17,76 | 17,80 | 17,76 | 17,80 | -0,34% | - |
| 31.10.2024 | 17,82 | 17,86 | 17,82 | 17,86 | 0,34% | - |
| 30.10.2024 | 17,96 | 17,96 | 17,80 | 17,80 | -0,56% | - |
| 29.10.2024 | 18,00 | 18,00 | 17,90 | 17,90 | -1,00% | - |
| 28.10.2024 | 17,36 | 18,12 | 17,36 | 18,08 | 1,46% | 200,00 |
| 25.10.2024 | 18,00 | 18,00 | 17,82 | 17,82 | -0,89% | - |
| 24.10.2024 | 18,58 | 18,58 | 17,98 | 17,98 | 0,45% | - |
| 23.10.2024 | 17,66 | 17,90 | 17,60 | 17,90 | 0,45% | - |
| 22.10.2024 | 17,80 | 17,82 | 17,68 | 17,82 | -1,00% | - |
| 21.10.2024 | 17,58 | 18,00 | 17,58 | 18,00 | 3,33% | - |
| 18.10.2024 | 17,02 | 17,42 | 16,92 | 17,42 | 2,59% | - |
| 17.10.2024 | 17,20 | 17,20 | 16,98 | 16,98 | -1,16% | - |
| 16.10.2024 | 17,12 | 17,18 | 17,12 | 17,18 | 0,00% | - |
| 15.10.2024 | 17,22 | 17,26 | 17,18 | 17,18 | -0,58% | - |
| 14.10.2024 | 17,32 | 17,32 | 17,28 | 17,28 | -0,23% | - |
| 11.10.2024 | 17,42 | 17,42 | 17,32 | 17,32 | -0,80% | - |
| 10.10.2024 | 17,66 | 17,66 | 17,46 | 17,46 | -0,91% | 100,00 |
| 09.10.2024 | 17,78 | 17,78 | 17,62 | 17,62 | -0,34% | - |
| 08.10.2024 | 17,70 | 17,70 | 17,64 | 17,68 | -0,11% | - |
| 07.10.2024 | 17,64 | 17,70 | 17,64 | 17,70 | 0,57% | - |
| 04.10.2024 | 17,64 | 17,68 | 17,60 | 17,60 | 0,46% | - |
| 03.10.2024 | 17,72 | 17,72 | 17,52 | 17,52 | 1,74% | - |
| 02.10.2024 | 17,34 | 17,34 | 17,22 | 17,22 | -0,81% | - |
| 01.10.2024 | 17,32 | 17,36 | 17,32 | 17,36 | -0,12% | - |
| 30.09.2024 | 17,52 | 17,52 | 17,38 | 17,38 | -0,23% | - |
| 27.09.2024 | 17,64 | 17,64 | 17,42 | 17,42 | -0,91% | - |
| 26.09.2024 | 17,26 | 17,58 | 17,26 | 17,58 | -0,23% | - |
| 25.09.2024 | 17,76 | 17,78 | 17,62 | 17,62 | -0,23% | - |
| 24.09.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 0,68% | - |
| 23.09.2024 | 17,44 | 17,54 | 17,44 | 17,54 | 1,15% | - |
| 20.09.2024 | 17,52 | 17,68 | 17,34 | 17,34 | 0,00% | - |
| 19.09.2024 | 17,58 | 17,58 | 17,34 | 17,34 | 1,05% | - |
| 18.09.2024 | 17,16 | 17,16 | 17,16 | 17,16 | -0,35% | - |
| 17.09.2024 | 17,30 | 17,34 | 17,22 | 17,22 | -0,81% | 300,00 |
| 16.09.2024 | 17,30 | 17,36 | 17,30 | 17,36 | 0,93% | - |
| 13.09.2024 | 17,22 | 17,32 | 17,20 | 17,20 | -1,26% | - |
| 12.09.2024 | 17,72 | 17,72 | 17,42 | 17,42 | -1,69% | - |
| 11.09.2024 | 17,92 | 17,92 | 17,72 | 17,72 | -1,01% | - |
| 10.09.2024 | 17,70 | 17,90 | 17,70 | 17,90 | -4,69% | - |
| 09.09.2024 | 17,64 | 18,82 | 17,64 | 18,78 | 1,40% | 20,00 |
| 06.09.2024 | 17,44 | 18,52 | 17,44 | 18,52 | 5,23% | 400,00 |
| 05.09.2024 | 17,36 | 17,60 | 17,36 | 17,60 | 0,46% | - |
| 04.09.2024 | 17,40 | 17,52 | 17,40 | 17,52 | -0,11% | - |
| 03.09.2024 | 17,48 | 17,54 | 17,48 | 17,54 | 0,57% | - |
| 02.09.2024 | 17,54 | 17,54 | 17,44 | 17,44 | -0,91% | - |
| 30.08.2024 | 17,34 | 17,60 | 17,32 | 17,60 | 1,62% | - |
| 29.08.2024 | 17,34 | 17,34 | 17,30 | 17,32 | 0,35% | - |
| 28.08.2024 | 17,54 | 17,54 | 17,26 | 17,26 | 0,35% | - |
| 27.08.2024 | 17,46 | 17,48 | 17,20 | 17,20 | -1,83% | - |
| 26.08.2024 | 17,52 | 17,52 | 17,34 | 17,52 | 0,92% | - |
| 23.08.2024 | 17,58 | 17,58 | 17,36 | 17,36 | -1,25% | - |
| 22.08.2024 | 17,92 | 17,94 | 17,58 | 17,58 | 1,03% | 292,00 |
| 21.08.2024 | 17,20 | 17,40 | 17,20 | 17,40 | 1,16% | - |
| 20.08.2024 | 17,32 | 17,48 | 17,20 | 17,20 | -0,69% | - |
| 19.08.2024 | 17,20 | 17,32 | 17,20 | 17,32 | 1,88% | 80,00 |
| 16.08.2024 | 16,96 | 17,06 | 16,96 | 17,00 | 0,24% | - |
| 15.08.2024 | 16,78 | 16,96 | 16,78 | 16,96 | 1,56% | - |
| 14.08.2024 | 16,42 | 16,70 | 16,42 | 16,70 | 1,58% | - |
| 13.08.2024 | 16,54 | 16,54 | 16,34 | 16,44 | -2,38% | - |
| 12.08.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 0,60% | - |
| 09.08.2024 | 16,50 | 16,74 | 16,50 | 16,74 | 2,45% | - |
| 08.08.2024 | 16,34 | 16,34 | 16,30 | 16,34 | -1,80% | - |
| 07.08.2024 | 16,42 | 16,64 | 16,34 | 16,64 | 4,00% | - |
| 06.08.2024 | 15,36 | 16,00 | 15,36 | 16,00 | -0,12% | 300,00 |
| 05.08.2024 | 15,82 | 16,02 | 15,82 | 16,02 | -4,42% | - |
| 02.08.2024 | 16,84 | 16,84 | 16,76 | 16,76 | -3,23% | - |