17,900€
-0,56%
Echtzeit-Aktienkurs Groupe Partouche S.A.
Bid:
Ask:
Aktienkurse zur Groupe Partouche S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -0,83% | - |
| 06.11.2025 | 18,05 | 18,05 | 18,00 | 18,00 | -0,55% | - |
| 05.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,36% | - |
| 04.11.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -0,54% | - |
| 03.11.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 5,13% | - |
| 31.10.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -1,40% | - |
| 30.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,85% | - |
| 29.10.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -1,40% | - |
| 28.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 27.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,28% | - |
| 24.10.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 0,28% | - |
| 23.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 22.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 21.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 20.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 17.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 16.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 15.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -3,00% | - |
| 14.10.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -1,34% | - |
| 13.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,27% | - |
| 10.10.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,27% | - |
| 09.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,27% | - |
| 08.10.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 0,54% | - |
| 07.10.2025 | 18,85 | 18,85 | 18,45 | 18,45 | -4,65% | 100,00 |
| 06.10.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,26% | - |
| 03.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 02.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,26% | - |
| 01.10.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 2,11% | - |
| 30.09.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -2,57% | - |
| 29.09.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,00% | - |
| 26.09.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,78% | - |
| 25.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 24.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 23.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 22.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,30% | - |
| 19.09.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -0,52% | - |
| 18.09.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -1,28% | - |
| 17.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 16.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,31% | - |
| 15.09.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -1,79% | - |
| 12.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,89% | - |
| 11.09.2025 | 19,70 | 19,78 | 19,50 | 19,68 | 2,74% | - |
| 10.09.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 2,68% | - |
| 05.09.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -1,32% | - |
| 04.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,26% | - |
| 03.09.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -0,26% | - |
| 02.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,26% | - |
| 01.09.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,53% | - |
| 29.08.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 28.08.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -1,05% | - |
| 27.08.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -1,80% | - |
| 26.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 25.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 22.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 21.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 20.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 5,04% | - |
| 19.08.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,27% | - |
| 18.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,80% | - |
| 15.08.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,27% | - |
| 14.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 13.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 12.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,80% | - |
| 11.08.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 1,08% | 10,00 |
| 08.08.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 0,00% | - |
| 07.08.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -1,33% | - |
| 06.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,80% | - |
| 05.08.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -0,53% | - |
| 04.08.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,53% | - |
| 01.08.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 1,07% | - |
| 31.07.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -2,36% | - |
| 30.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,80% | - |
| 29.07.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -1,77% | - |
| 28.07.2025 | 19,35 | 19,80 | 19,35 | 19,80 | 0,76% | 105,00 |
| 25.07.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 0,51% | - |
| 24.07.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -0,26% | - |
| 23.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 22.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,26% | - |
| 21.07.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -1,77% | - |
| 18.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,80% | - |
| 17.07.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -1,52% | - |
| 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% | - |