27,125€
-7,42%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 26,65 | 27,95 | 26,35 | 27,40 | -6,48% | 672,00 |
| 27.02.2025 | 26,15 | 29,70 | 26,15 | 29,30 | 7,13% | 990,00 |
| 26.02.2025 | 25,50 | 27,40 | 25,30 | 27,35 | 4,59% | 475,00 |
| 25.02.2025 | 25,05 | 26,15 | 25,05 | 26,15 | -0,57% | - |
| 24.02.2025 | 24,40 | 26,30 | 24,40 | 26,30 | 4,57% | - |
| 21.02.2025 | 24,35 | 25,45 | 24,35 | 25,15 | -1,37% | - |
| 20.02.2025 | 24,95 | 26,10 | 24,95 | 25,50 | 2,20% | - |
| 19.02.2025 | 25,15 | 25,15 | 24,90 | 24,95 | -5,67% | - |
| 18.02.2025 | 24,75 | 26,45 | 24,60 | 26,45 | 9,75% | 100,00 |
| 17.02.2025 | 23,35 | 24,10 | 23,35 | 24,10 | -1,83% | - |
| 14.02.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 5,59% | 50,00 |
| 13.02.2025 | 22,63 | 23,43 | 22,43 | 23,25 | 1,97% | - |
| 12.02.2025 | 22,98 | 23,15 | 22,78 | 22,80 | 17,65% | - |
| 11.02.2025 | 19,36 | 19,38 | 19,36 | 19,38 | 0,31% | - |
| 10.02.2025 | 19,34 | 19,34 | 19,32 | 19,32 | 0,10% | - |
| 07.02.2025 | 19,48 | 19,48 | 19,30 | 19,30 | -0,72% | - |
| 06.02.2025 | 19,40 | 19,44 | 19,40 | 19,44 | 0,83% | - |
| 05.02.2025 | 19,30 | 19,30 | 19,28 | 19,28 | -0,10% | - |
| 04.02.2025 | 19,42 | 19,42 | 19,30 | 19,30 | -0,52% | - |
| 03.02.2025 | 19,30 | 19,40 | 19,30 | 19,40 | -0,31% | - |
| 31.01.2025 | 19,48 | 19,48 | 19,36 | 19,46 | -0,31% | - |
| 30.01.2025 | 19,52 | 19,52 | 19,50 | 19,52 | 0,51% | - |
| 29.01.2025 | 19,30 | 19,42 | 19,20 | 19,42 | 0,41% | - |
| 28.01.2025 | 19,12 | 19,34 | 19,12 | 19,34 | 1,58% | - |
| 27.01.2025 | 19,20 | 19,20 | 18,96 | 19,04 | 0,95% | - |
| 24.01.2025 | 18,82 | 18,86 | 18,78 | 18,86 | 0,00% | - |
| 23.01.2025 | 18,68 | 18,86 | 18,68 | 18,86 | 1,40% | - |
| 22.01.2025 | 18,58 | 18,60 | 18,58 | 18,60 | 0,87% | - |
| 21.01.2025 | 18,26 | 18,56 | 18,26 | 18,44 | 0,88% | - |
| 20.01.2025 | 16,88 | 18,28 | 16,88 | 18,28 | 2,58% | 600,00 |
| 17.01.2025 | 17,94 | 17,94 | 17,82 | 17,82 | -1,44% | - |
| 16.01.2025 | 18,40 | 18,40 | 18,08 | 18,08 | -2,48% | - |
| 15.01.2025 | 18,64 | 18,66 | 18,54 | 18,54 | -8,44% | - |
| 14.01.2025 | 19,10 | 20,25 | 18,84 | 20,25 | 6,13% | 250,00 |
| 13.01.2025 | 19,12 | 19,12 | 19,08 | 19,08 | -0,52% | - |
| 10.01.2025 | 18,76 | 19,18 | 18,76 | 19,18 | 0,95% | - |
| 09.01.2025 | 18,70 | 19,00 | 18,70 | 19,00 | -3,85% | - |
| 08.01.2025 | 18,62 | 19,76 | 18,46 | 19,76 | 6,12% | 102,00 |
| 07.01.2025 | 18,36 | 18,62 | 18,36 | 18,62 | 2,20% | - |
| 06.01.2025 | 18,36 | 18,36 | 18,22 | 18,22 | 0,00% | - |
| 03.01.2025 | 18,08 | 18,22 | 18,08 | 18,22 | 1,90% | - |
| 02.01.2025 | 17,26 | 17,88 | 17,26 | 17,88 | 4,44% | - |
| 30.12.2024 | 17,16 | 17,16 | 17,12 | 17,12 | 0,35% | - |
| 27.12.2024 | 16,94 | 17,06 | 16,92 | 17,06 | -0,70% | - |
| 23.12.2024 | 16,84 | 17,18 | 16,84 | 17,18 | 1,54% | - |
| 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% | - |