21,700€
3,33%
Echtzeit-Aktienkurs Guess
Bid:
Ask:
Aktienkurse zur Guess Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 25.07.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 24.07.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | - |
| 23.07.2024 | 21,40 | 21,40 | 21,20 | 21,20 | 0,95% | - |
| 22.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 19.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 18.07.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | - |
| 17.07.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,93% | - |
| 16.07.2024 | 20,60 | 21,60 | 20,60 | 21,60 | 3,85% | - |
| 15.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 12.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 11.07.2024 | 19,70 | 20,80 | 19,70 | 20,80 | 5,58% | - |
| 10.07.2024 | 19,30 | 19,70 | 19,30 | 19,70 | 1,55% | - |
| 09.07.2024 | 19,30 | 19,40 | 19,30 | 19,40 | 4,30% | - |
| 08.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 05.07.2024 | 18,40 | 18,60 | 18,40 | 18,60 | 1,64% | - |
| 04.07.2024 | 18,50 | 18,50 | 18,30 | 18,30 | -1,08% | - |
| 03.07.2024 | 18,30 | 18,50 | 18,30 | 18,50 | 0,54% | - |
| 02.07.2024 | 18,10 | 18,40 | 18,10 | 18,40 | -2,13% | - |
| 01.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 28.06.2024 | 18,70 | 18,90 | 18,70 | 18,90 | 1,07% | - |
| 27.06.2024 | 18,90 | 18,90 | 18,70 | 18,70 | -1,58% | - |
| 26.06.2024 | 19,10 | 19,10 | 19,00 | 19,00 | -1,04% | 134,00 |
| 25.06.2024 | 19,00 | 19,20 | 19,00 | 19,20 | 0,52% | - |
| 24.06.2024 | 19,00 | 19,10 | 19,00 | 19,10 | 0,53% | - |
| 21.06.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 20.06.2024 | 19,10 | 19,10 | 19,00 | 19,00 | -0,52% | - |
| 19.06.2024 | 19,00 | 19,10 | 19,00 | 19,10 | 0,00% | - |
| 18.06.2024 | 19,70 | 19,70 | 19,10 | 19,10 | -3,05% | - |
| 17.06.2024 | 19,50 | 19,70 | 19,50 | 19,70 | 0,51% | - |
| 14.06.2024 | 20,60 | 20,60 | 19,60 | 19,60 | -4,85% | - |
| 13.06.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 12.06.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 11.06.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 10.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 07.06.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 06.06.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 05.06.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 04.06.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | - |
| 03.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 31.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 30.05.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 29.05.2024 | 21,80 | 22,00 | 21,60 | 21,60 | -0,92% | 5,00 |
| 28.05.2024 | 22,20 | 22,20 | 21,80 | 21,80 | -1,80% | - |
| 27.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 24.05.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 1,83% | - |
| 23.05.2024 | 22,80 | 22,80 | 21,80 | 21,80 | -3,54% | - |
| 22.05.2024 | 23,20 | 23,20 | 22,60 | 22,60 | -3,42% | - |
| 21.05.2024 | 24,20 | 24,20 | 23,40 | 23,40 | -2,50% | - |
| 20.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 17.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 16.05.2024 | 24,40 | 24,40 | 24,20 | 24,20 | -2,42% | - |
| 15.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 14.05.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 2,46% | - |
| 13.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 10.05.2024 | 24,80 | 24,80 | 24,40 | 24,40 | -0,81% | - |
| 09.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 08.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 07.05.2024 | 25,00 | 25,00 | 24,80 | 24,80 | 0,81% | - |
| 06.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 03.05.2024 | 24,40 | 24,80 | 24,40 | 24,80 | 3,33% | - |
| 02.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 30.04.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 29.04.2024 | 24,40 | 24,80 | 24,40 | 24,80 | 1,64% | - |
| 26.04.2024 | 23,60 | 24,40 | 23,60 | 24,40 | 2,52% | - |
| 25.04.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -1,65% | - |
| 24.04.2024 | 24,60 | 24,60 | 24,20 | 24,20 | -1,63% | - |
| 23.04.2024 | 24,00 | 24,60 | 24,00 | 24,60 | 2,50% | - |
| 22.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 19.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 18.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 17.04.2024 | 23,60 | 24,00 | 23,60 | 24,00 | 0,84% | - |
| 16.04.2024 | 23,60 | 23,80 | 23,60 | 23,80 | -9,16% | - |
| 15.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 3,00 |
| 12.04.2024 | 25,80 | 26,00 | 25,80 | 26,00 | -0,76% | 22,00 |
| 11.04.2024 | 26,40 | 26,40 | 26,20 | 26,20 | -0,76% | - |
| 10.04.2024 | 27,20 | 27,20 | 26,40 | 26,40 | -2,22% | - |
| 09.04.2024 | 27,60 | 27,60 | 27,00 | 27,00 | -2,88% | - |
| 08.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 05.04.2024 | 28,40 | 28,40 | 27,80 | 27,80 | -2,11% | - |
| 04.04.2024 | 28,80 | 28,80 | 28,40 | 28,40 | -1,39% | - |
| 03.04.2024 | 28,60 | 28,80 | 28,60 | 28,80 | -0,69% | 368,00 |
| 02.04.2024 | 30,20 | 30,20 | 29,00 | 29,00 | 0,00% | - |
| 28.03.2024 | 28,80 | 29,00 | 28,80 | 29,00 | 1,40% | - |
| 27.03.2024 | 28,00 | 28,60 | 28,00 | 28,60 | 2,14% | - |
| 26.03.2024 | 27,20 | 28,00 | 27,20 | 28,00 | 2,94% | - |
| 25.03.2024 | 28,20 | 28,20 | 27,20 | 27,20 | -3,55% | - |
| 22.03.2024 | 28,60 | 28,60 | 28,20 | 28,20 | -1,40% | - |
| 21.03.2024 | 26,40 | 28,60 | 26,40 | 28,60 | 13,49% | - |
| 20.03.2024 | 23,00 | 25,20 | 23,00 | 25,20 | 9,57% | - |
| 19.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 18.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 15.03.2024 | 23,20 | 23,20 | 22,80 | 22,80 | -1,72% | - |
| 14.03.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | - |
| 13.03.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 12.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 11.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 08.03.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | - |
| 07.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 06.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |