17,775€
-0,97%
Echtzeit-Aktienkurs Groupe Partouche S.A.
Bid:
Ask:
Aktienkurse zur Groupe Partouche S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,80 | 17,88 | 17,70 | 17,70 | -1,39% | - |
| 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% | - |
| 24.02.2025 | 17,85 | 18,30 | 17,85 | 18,30 | 2,81% | 9,00 |
| 21.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,42% | - |
| 20.02.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 0,29% | - |
| 19.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 18.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,51% | - |
| 17.02.2025 | 17,50 | 17,95 | 17,50 | 17,95 | 0,56% | 51,00 |
| 14.02.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -0,83% | - |
| 13.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 12.02.2025 | 17,00 | 17,50 | 17,00 | 17,50 | 1,74% | 1,00 |
| 11.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,86% | - |
| 10.02.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -2,53% | - |
| 07.02.2025 | 17,40 | 17,80 | 17,40 | 17,80 | 2,30% | 84,00 |
| 06.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 05.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 04.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -4,07% | - |
| 03.02.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -3,66% | - |
| 31.01.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 1,59% | - |
| 30.01.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -3,33% | - |
| 29.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 28.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,78% | - |
| 27.01.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -2,27% | - |
| 24.01.2025 | 19,45 | 19,80 | 19,45 | 19,80 | 1,02% | 31,00 |
| 23.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 22.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 21.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,49% | - |
| 20.01.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 17.01.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,01% | - |
| 16.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 15.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,25% | - |
| 14.01.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,25% | - |
| 13.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,99% | - |
| 10.01.2025 | 19,70 | 20,10 | 19,70 | 20,10 | 3,88% | 7,00 |
| 09.01.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -1,28% | - |
| 08.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,26% | - |
| 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% | - |