21,100€
1,44%
Echtzeit-Aktienkurs Groupe Partouche S.A.
Bid:
Ask:
Aktienkurse zur Groupe Partouche S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 21,25 | 21,35 | 20,80 | 21,20 | 1,92% | - |
| 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% | - |
| 13.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 12.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 09.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 08.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 07.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 06.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 05.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -3,94% | - |
| 02.08.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -0,26% | - |
| 01.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 31.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 30.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 29.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 26.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,84% | - |
| 25.07.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -1,30% | - |
| 24.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 23.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -4,00% | - |
| 22.07.2024 | 19,15 | 20,00 | 19,15 | 20,00 | 5,82% | 1,00 |
| 19.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,80% | - |
| 18.07.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -0,27% | - |
| 17.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,90% | - |
| 16.07.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 1,65% | - |
| 15.07.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -0,27% | - |
| 12.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 11.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 10.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 09.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 08.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,27% | - |
| 05.07.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,27% | - |
| 04.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 03.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 02.07.2024 | 17,70 | 18,20 | 17,70 | 18,20 | 0,00% | 50,00 |
| 01.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,36% | - |
| 28.06.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,81% | - |
| 27.06.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 26.06.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 25.06.2024 | 18,60 | 18,80 | 18,60 | 18,80 | 2,17% | 1.000,00 |
| 24.06.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 21.06.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 20.06.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,27% | - |
| 19.06.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -0,27% | - |
| 18.06.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 17.06.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 14.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 13.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 12.06.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 11.06.2024 | 19,40 | 20,40 | 19,40 | 20,40 | 4,88% | 8,00 |
| 10.06.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 1,30% | - |
| 07.06.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 06.06.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 05.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 04.06.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,78% | - |
| 03.06.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,51% | - |