19,800€
0,25%
Echtzeit-Aktienkurs Groupe Partouche S.A.
Bid:
Ask:
Aktienkurse zur Groupe Partouche S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 19,70 | 19,83 | 19,45 | 19,83 | 0,38% | - |
| 16.07.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 1,02% | - |
| 15.07.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -0,26% | - |
| 14.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 11.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,26% | - |
| 10.07.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 1,03% | - |
| 09.07.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,52% | - |
| 08.07.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -1,28% | - |
| 07.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,99% | - |
| 04.07.2025 | 19,45 | 20,10 | 19,45 | 20,10 | 2,81% | 105,00 |
| 03.07.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -1,76% | - |
| 02.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,27% | - |
| 01.07.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -1,50% | - |
| 30.06.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 1,53% | - |
| 27.06.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 0,77% | - |
| 26.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,36% | - |
| 25.06.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 1,33% | - |
| 24.06.2025 | 19,25 | 19,25 | 18,80 | 18,80 | -1,31% | 1,00 |
| 23.06.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,00% | - |
| 20.06.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,26% | - |
| 19.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,26% | - |
| 18.06.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,26% | - |
| 17.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,78% | - |
| 16.06.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 0,79% | - |
| 13.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,26% | - |
| 12.06.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,53% | - |
| 11.06.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,00% | - |
| 10.06.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 2,43% | - |
| 09.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 06.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,33% | - |
| 05.06.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,00% | - |
| 04.06.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -1,32% | - |
| 03.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,33% | - |
| 02.06.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,53% | - |
| 30.05.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -0,26% | - |
| 29.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 28.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,27% | - |
| 27.05.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,00% | - |
| 26.05.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,27% | - |
| 23.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 22.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,32% | - |
| 21.05.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,26% | - |
| 20.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,31% | - |
| 19.05.2025 | 18,80 | 19,15 | 18,80 | 19,15 | 1,06% | 31,00 |
| 16.05.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,26% | - |
| 15.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,82% | - |
| 14.05.2025 | 18,90 | 19,25 | 18,90 | 19,25 | 0,52% | 5,00 |
| 13.05.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 1,06% | - |
| 12.05.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 1,34% | - |
| 09.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 08.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,26% | - |
| 07.05.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -1,30% | - |
| 06.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 3,50% | - |
| 05.05.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -2,11% | - |
| 02.05.2025 | 18,15 | 18,95 | 18,15 | 18,95 | 6,76% | 27,00 |
| 30.04.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -1,11% | - |
| 29.04.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 0,84% | - |
| 28.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,28% | - |
| 25.04.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -1,11% | - |
| 24.04.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -1,10% | - |
| 23.04.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 1,11% | - |
| 22.04.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 0,28% | - |
| 17.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 16.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 15.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,28% | - |
| 14.04.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -0,56% | - |
| 11.04.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -1,11% | - |
| 10.04.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 2,28% | - |
| 09.04.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -1,68% | - |
| 08.04.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 2,59% | - |
| 07.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -6,70% | - |
| 04.04.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,27% | - |
| 03.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 02.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,27% | - |
| 01.04.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -0,27% | - |
| 31.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,80% | - |
| 28.03.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 27.03.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -0,53% | - |
| 26.03.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,53% | - |
| 25.03.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 1,34% | - |
| 24.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 21.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,26% | - |
| 20.03.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 1,07% | - |
| 19.03.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,27% | - |
| 18.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,27% | - |
| 17.03.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,00% | - |
| 14.03.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -1,57% | - |
| 13.03.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 1,06% | - |
| 12.03.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 1,07% | - |
| 11.03.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,81% | - |
| 10.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 07.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,35% | - |
| 06.03.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 0,00% | - |
| 05.03.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 0,27% | - |
| 04.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,82% | - |
| 03.03.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,27% | - |
| 28.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 27.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,49% | - |
| 26.02.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 0,84% | - |
| 25.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |