19,675€
-1,38%
Echtzeit-Aktienkurs GRP. PARTOUCHE INH.EO 20
Bid:
Ask:
Aktienkurse zur GRP. PARTOUCHE INH.EO 20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -2,01% | - |
| 06.01.2025 | 19,40 | 19,95 | 19,40 | 19,95 | 2,05% | 12,00 |
| 03.01.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 2,09% | - |
| 02.01.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -3,77% | - |
| 30.12.2024 | 19,60 | 19,90 | 19,60 | 19,90 | 1,53% | 5,00 |
| 27.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,26% | - |
| 23.12.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -2,74% | - |
| 20.12.2024 | 19,90 | 20,10 | 19,90 | 20,10 | 1,52% | 1,00 |
| 19.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,49% | - |
| 18.12.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 1,52% | - |
| 17.12.2024 | 19,85 | 19,85 | 19,80 | 19,80 | 1,28% | 63,00 |
| 16.12.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -3,22% | - |
| 13.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | - |
| 12.12.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 11.12.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 10.12.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | - |
| 09.12.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 1,00% | - |
| 06.12.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 05.12.2024 | 19,95 | 20,00 | 19,95 | 20,00 | -1,48% | 4,00 |
| 04.12.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 03.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
| 02.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,27% | - |
| 29.11.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -0,25% | - |
| 28.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,49% | - |
| 27.11.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 2,03% | - |
| 26.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -2,96% | - |
| 25.11.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 22.11.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -2,17% | - |
| 21.11.2024 | 20,40 | 20,95 | 19,90 | 20,75 | 3,75% | - |
| 20.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 19.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 18.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | - |
| 15.11.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 14.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 13.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 12.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 11.11.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 08.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 07.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 06.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 05.11.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,98% | - |
| 04.11.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 01.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | - |
| 31.10.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -5,00% | - |
| 30.10.2024 | 21,30 | 22,00 | 21,30 | 22,00 | 5,26% | 11,00 |
| 29.10.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,97% | - |
| 28.10.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 1,47% | - |
| 25.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 24.10.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -4,69% | - |
| 23.10.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -1,39% | - |
| 22.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 21.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 18.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 17.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 16.10.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -1,43% | - |
| 15.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 14.10.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | - |
| 11.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | - |
| 10.10.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 3,94% | - |
| 09.10.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 3,84% | - |
| 08.10.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 2,09% | - |
| 07.10.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 6,09% | - |
| 04.10.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -4,75% | - |
| 03.10.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -0,52% | - |
| 02.10.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -0,78% | - |
| 01.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,29% | - |
| 30.09.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 0,26% | - |
| 27.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,26% | - |
| 26.09.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 0,78% | - |
| 25.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,77% | - |
| 24.09.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 1,30% | - |
| 23.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 20.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 19.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,26% | - |
| 18.09.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -2,30% | - |
| 17.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 16.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -4,93% | - |
| 13.09.2024 | 18,20 | 20,30 | 18,20 | 20,30 | 9,14% | 15,00 |
| 12.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 11.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 10.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 09.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 06.09.2024 | 18,40 | 18,50 | 18,40 | 18,50 | -0,54% | 20,00 |
| 05.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,27% | - |
| 04.09.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 1,37% | - |
| 03.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,35% | - |
| 02.09.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 0,00% | - |
| 30.08.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 0,27% | - |
| 29.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,27% | - |
| 28.08.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,00% | - |
| 27.08.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -3,91% | - |
| 26.08.2024 | 18,45 | 19,20 | 18,45 | 19,20 | 4,07% | 6,00 |
| 23.08.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,27% | - |
| 22.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,27% | - |
| 21.08.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -0,27% | - |
| 20.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 19.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 16.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 15.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 14.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |