10,200€
Echtzeit-Aktienkurs Guess
Bid:
Ask:
Aktienkurse zur Guess Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,10 | 10,40 | 10,10 | 10,10 | -0,98% | 20,00 |
| 08.05.2025 | 9,75 | 10,20 | 9,75 | 10,20 | 5,15% | 91,00 |
| 07.05.2025 | 9,30 | 9,70 | 9,30 | 9,70 | 5,43% | - |
| 06.05.2025 | 9,50 | 9,50 | 9,20 | 9,20 | -4,17% | - |
| 05.05.2025 | 9,80 | 9,80 | 9,60 | 9,60 | -2,54% | - |
| 02.05.2025 | 9,70 | 9,85 | 9,70 | 9,85 | -0,51% | - |
| 30.04.2025 | 10,10 | 10,10 | 9,90 | 9,90 | -1,98% | - |
| 29.04.2025 | 10,30 | 10,30 | 10,10 | 10,10 | 0,00% | - |
| 28.04.2025 | 10,20 | 10,20 | 10,10 | 10,10 | 0,00% | - |
| 25.04.2025 | 10,20 | 10,20 | 10,10 | 10,10 | 17,44% | - |
| 24.04.2025 | 8,60 | 8,60 | 8,60 | 8,60 | -1,15% | - |
| 23.04.2025 | 8,95 | 8,95 | 8,70 | 8,70 | 1,75% | - |
| 22.04.2025 | 8,40 | 8,55 | 8,40 | 8,55 | 1,79% | 2.400,00 |
| 17.04.2025 | 7,85 | 8,40 | 7,85 | 8,40 | 8,39% | 2.200,00 |
| 16.04.2025 | 8,10 | 8,10 | 7,75 | 7,75 | -8,82% | - |
| 15.04.2025 | 9,05 | 9,05 | 8,50 | 8,50 | -5,56% | - |
| 14.04.2025 | 8,65 | 9,00 | 8,65 | 9,00 | 5,26% | - |
| 11.04.2025 | 8,75 | 8,75 | 8,55 | 8,55 | -12,76% | - |
| 10.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 27,27% | - |
| 09.04.2025 | 7,70 | 7,70 | 7,70 | 7,70 | -14,92% | - |
| 08.04.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 4,02% | - |
| 07.04.2025 | 9,05 | 9,05 | 8,70 | 8,70 | -2,25% | - |
| 04.04.2025 | 8,90 | 8,90 | 8,90 | 8,90 | 0,56% | - |
| 03.04.2025 | 9,75 | 9,75 | 8,85 | 8,85 | -14,90% | 500,00 |
| 02.04.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 0,97% | - |
| 01.04.2025 | 10,20 | 10,30 | 10,20 | 10,30 | 0,98% | - |
| 31.03.2025 | 10,10 | 10,20 | 10,10 | 10,20 | 0,99% | - |
| 28.03.2025 | 10,80 | 10,80 | 10,10 | 10,10 | -5,61% | - |
| 27.03.2025 | 10,60 | 10,70 | 10,60 | 10,70 | 0,94% | - |
| 26.03.2025 | 10,70 | 10,70 | 10,60 | 10,60 | -1,85% | - |
| 25.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 24.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 21.03.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,91% | - |
| 20.03.2025 | 11,20 | 11,20 | 11,00 | 11,00 | -0,90% | - |
| 19.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 18.03.2025 | 11,30 | 11,30 | 11,00 | 11,00 | 25,00% | - |
| 17.03.2025 | 8,80 | 8,80 | 8,80 | 8,80 | 0,00% | - |
| 14.03.2025 | 8,60 | 8,80 | 8,60 | 8,80 | 4,76% | - |
| 13.03.2025 | 9,15 | 9,15 | 8,40 | 8,40 | -7,69% | - |
| 12.03.2025 | 9,25 | 9,25 | 9,10 | 9,10 | -12,50% | - |
| 11.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 10.03.2025 | 9,95 | 10,30 | 9,95 | 10,30 | 3,52% | - |
| 07.03.2025 | 9,40 | 9,95 | 9,40 | 9,95 | 5,29% | - |
| 06.03.2025 | 9,05 | 9,45 | 9,05 | 9,45 | 3,85% | - |
| 05.03.2025 | 9,40 | 9,40 | 9,10 | 9,10 | 1,11% | 2.200,00 |
| 04.03.2025 | 9,10 | 9,10 | 9,00 | 9,00 | -1,64% | 2.100,00 |
| 03.03.2025 | 9,60 | 9,60 | 9,15 | 9,15 | -5,18% | - |
| 28.02.2025 | 10,10 | 10,10 | 9,65 | 9,65 | -4,46% | - |
| 27.02.2025 | 10,40 | 10,40 | 10,10 | 10,10 | -2,88% | - |
| 26.02.2025 | 10,50 | 10,50 | 10,40 | 10,40 | 0,00% | - |
| 25.02.2025 | 11,30 | 11,30 | 10,40 | 10,40 | -7,96% | - |
| 24.02.2025 | 11,40 | 11,60 | 11,30 | 11,30 | -3,42% | 175,00 |
| 21.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 20.02.2025 | 11,90 | 11,90 | 11,70 | 11,70 | -2,50% | - |
| 19.02.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 0,84% | - |
| 18.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 17.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 14.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 13.02.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | - |
| 12.02.2025 | 11,80 | 11,80 | 11,50 | 11,50 | -2,54% | 300,00 |
| 11.02.2025 | 11,60 | 11,80 | 11,60 | 11,80 | -0,84% | - |
| 10.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 07.02.2025 | 11,60 | 11,90 | 11,60 | 11,90 | 0,85% | - |
| 06.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 05.02.2025 | 12,00 | 12,00 | 11,80 | 11,80 | -1,67% | - |
| 04.02.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 1,69% | - |
| 03.02.2025 | 12,40 | 12,40 | 11,80 | 11,80 | -4,07% | - |
| 31.01.2025 | 12,70 | 12,70 | 12,30 | 12,30 | -2,38% | 550,00 |
| 30.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 29.01.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 1,60% | - |
| 28.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 27.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 24.01.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -0,78% | - |
| 23.01.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 2,40% | - |
| 22.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 21.01.2025 | 12,10 | 12,50 | 12,10 | 12,50 | 3,31% | - |
| 20.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 17.01.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | - |
| 16.01.2025 | 13,10 | 13,10 | 12,10 | 12,10 | -6,20% | - |
| 15.01.2025 | 12,60 | 12,90 | 12,60 | 12,90 | 2,38% | - |
| 14.01.2025 | 12,70 | 12,70 | 12,50 | 12,60 | -3,82% | 250,00 |
| 13.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 10.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 09.01.2025 | 13,20 | 13,20 | 12,90 | 12,90 | -0,77% | 270,00 |
| 08.01.2025 | 13,30 | 13,30 | 13,00 | 13,00 | -2,26% | - |
| 07.01.2025 | 13,50 | 13,50 | 13,30 | 13,30 | -2,21% | - |
| 06.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 03.01.2025 | 13,30 | 13,60 | 13,30 | 13,60 | 1,49% | 143,00 |
| 02.01.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 3,08% | - |
| 30.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 27.12.2024 | 13,20 | 13,20 | 13,00 | 13,00 | -4,41% | - |
| 23.12.2024 | 13,70 | 13,70 | 13,60 | 13,60 | -0,73% | - |
| 20.12.2024 | 13,50 | 13,70 | 13,50 | 13,70 | 1,48% | - |
| 19.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 18.12.2024 | 13,80 | 13,80 | 13,30 | 13,30 | -2,92% | - |
| 17.12.2024 | 14,10 | 14,10 | 13,70 | 13,70 | -5,52% | - |
| 16.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 13.12.2024 | 14,30 | 14,50 | 14,30 | 14,50 | 1,40% | - |
| 12.12.2024 | 14,70 | 14,70 | 14,30 | 14,30 | -3,38% | - |
| 11.12.2024 | 14,50 | 14,80 | 14,50 | 14,80 | 1,37% | 1.000,00 |