0,661€
-16,33%
Echtzeit-Aktienkurs Casino, Guichard-Perrachon S.A.
Bid:
Ask:
Aktienkurse zur Casino, Guichard-Perrachon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 0,78 | 0,78 | 0,66 | 0,66 | -16,19% | - |
| 27.02.2025 | 0,75 | 0,80 | 0,73 | 0,79 | 3,16% | 688.325,00 |
| 26.02.2025 | 0,76 | 0,77 | 0,73 | 0,77 | 1,96% | 280.621,00 |
| 25.02.2025 | 0,72 | 0,76 | 0,71 | 0,75 | 4,33% | 311.560,00 |
| 24.02.2025 | 0,76 | 0,76 | 0,70 | 0,72 | -4,38% | 753.297,00 |
| 21.02.2025 | 0,77 | 0,78 | 0,74 | 0,75 | -4,15% | 527.902,00 |
| 20.02.2025 | 0,79 | 0,84 | 0,74 | 0,79 | 2,03% | 822.353,00 |
| 19.02.2025 | 0,80 | 0,80 | 0,76 | 0,77 | -4,66% | 439.956,00 |
| 18.02.2025 | 0,85 | 0,85 | 0,79 | 0,81 | -1,87% | 387.467,00 |
| 17.02.2025 | 0,85 | 0,88 | 0,82 | 0,82 | -1,91% | 346.444,00 |
| 14.02.2025 | 0,86 | 0,87 | 0,82 | 0,84 | -2,71% | 318.873,00 |
| 13.02.2025 | 0,89 | 0,91 | 0,86 | 0,86 | -2,28% | 358.931,00 |
| 12.02.2025 | 0,90 | 0,91 | 0,84 | 0,88 | -3,87% | 321.459,00 |
| 11.02.2025 | 0,90 | 0,92 | 0,89 | 0,92 | 2,17% | 277.244,00 |
| 10.02.2025 | 0,91 | 0,94 | 0,90 | 0,90 | -1,26% | 181.241,00 |
| 07.02.2025 | 0,93 | 0,96 | 0,91 | 0,91 | -2,45% | 196.804,00 |
| 06.02.2025 | 0,92 | 0,94 | 0,89 | 0,93 | 2,31% | 224.985,00 |
| 05.02.2025 | 0,96 | 0,96 | 0,89 | 0,91 | -4,71% | 452.975,00 |
| 04.02.2025 | 0,96 | 0,96 | 0,93 | 0,96 | 1,54% | 86.461,00 |
| 03.02.2025 | 0,93 | 0,95 | 0,90 | 0,94 | -2,54% | 193.296,00 |
| 31.01.2025 | 0,92 | 0,98 | 0,90 | 0,97 | 3,98% | 380.949,00 |
| 30.01.2025 | 0,98 | 1,01 | 0,92 | 0,93 | -5,10% | 628.274,00 |
| 29.01.2025 | 1,05 | 1,06 | 0,97 | 0,98 | -5,82% | 472.404,00 |
| 28.01.2025 | 1,06 | 1,06 | 1,01 | 1,04 | 1,42% | 336.651,00 |
| 27.01.2025 | 1,05 | 1,08 | 1,03 | 1,03 | -3,12% | 191.621,00 |
| 24.01.2025 | 1,05 | 1,08 | 1,05 | 1,06 | -0,95% | 150.609,00 |
| 23.01.2025 | 1,07 | 1,09 | 1,06 | 1,07 | -0,22% | 141.728,00 |
| 22.01.2025 | 1,11 | 1,11 | 1,06 | 1,07 | -1,69% | 96.242,00 |
| 21.01.2025 | 1,09 | 1,10 | 1,07 | 1,09 | 0,00% | 52.843,00 |
| 20.01.2025 | 1,08 | 1,11 | 1,07 | 1,09 | 0,93% | 196.512,00 |
| 17.01.2025 | 1,04 | 1,09 | 1,04 | 1,08 | 3,85% | 191.407,00 |
| 16.01.2025 | 1,07 | 1,11 | 1,03 | 1,04 | -3,11% | 153.793,00 |
| 15.01.2025 | 1,03 | 1,10 | 1,03 | 1,07 | 3,41% | 325.153,00 |
| 14.01.2025 | 1,05 | 1,05 | 1,01 | 1,04 | 2,35% | 173.134,00 |
| 13.01.2025 | 1,05 | 1,05 | 1,01 | 1,01 | -0,57% | 112.733,00 |
| 10.01.2025 | 1,03 | 1,04 | 1,01 | 1,02 | -0,97% | 241.197,00 |
| 09.01.2025 | 1,05 | 1,06 | 1,02 | 1,03 | -1,17% | 234.048,00 |
| 08.01.2025 | 1,10 | 1,10 | 1,02 | 1,04 | -3,50% | 328.033,00 |
| 07.01.2025 | 1,13 | 1,13 | 1,07 | 1,08 | -3,50% | 243.717,00 |
| 06.01.2025 | 1,12 | 1,14 | 1,09 | 1,12 | 3,06% | 336.179,00 |
| 03.01.2025 | 1,15 | 1,16 | 1,09 | 1,09 | -6,65% | 233.963,00 |
| 02.01.2025 | 1,11 | 1,21 | 1,09 | 1,16 | 6,34% | 607.881,00 |
| 31.12.2024 | 1,07 | 1,12 | 1,06 | 1,09 | 2,15% | 95.823,00 |
| 30.12.2024 | 1,10 | 1,12 | 1,07 | 1,07 | -1,74% | 96.276,00 |
| 27.12.2024 | 1,09 | 1,15 | 1,07 | 1,09 | -0,46% | 297.307,00 |
| 24.12.2024 | 1,08 | 1,12 | 1,08 | 1,10 | -0,56% | 86.382,00 |
| 23.12.2024 | 1,06 | 1,13 | 1,05 | 1,10 | 2,06% | 334.475,00 |
| 20.12.2024 | 1,01 | 1,08 | 1,01 | 1,08 | 2,45% | 331.856,00 |
| 19.12.2024 | 1,02 | 1,07 | 1,01 | 1,05 | 1,02% | 189.226,00 |
| 18.12.2024 | 1,01 | 1,07 | 1,00 | 1,04 | 1,22% | 368.928,00 |
| 17.12.2024 | 1,05 | 1,08 | 1,01 | 1,03 | -1,90% | 604.927,00 |
| 16.12.2024 | 1,11 | 1,12 | 1,04 | 1,05 | -4,28% | 495.229,00 |
| 13.12.2024 | 1,08 | 1,13 | 1,07 | 1,10 | -1,24% | 431.494,00 |
| 12.12.2024 | 1,09 | 1,13 | 1,08 | 1,11 | 2,85% | 352.972,00 |
| 11.12.2024 | 1,07 | 1,10 | 1,02 | 1,08 | -1,35% | 809.010,00 |
| 10.12.2024 | 1,35 | 1,36 | 1,08 | 1,09 | -19,74% | 1.819.736,00 |
| 09.12.2024 | 1,28 | 1,46 | 1,22 | 1,36 | 7,49% | 964.078,00 |
| 06.12.2024 | 1,20 | 1,28 | 1,18 | 1,27 | 5,43% | 406.838,00 |
| 05.12.2024 | 1,25 | 1,26 | 1,15 | 1,20 | -1,89% | 478.436,00 |
| 04.12.2024 | 1,21 | 1,28 | 1,15 | 1,23 | 1,78% | 628.304,00 |
| 03.12.2024 | 1,15 | 1,21 | 1,10 | 1,21 | 3,81% | 618.214,00 |
| 02.12.2024 | 1,26 | 1,29 | 1,15 | 1,16 | -12,95% | 1.095.102,00 |
| 29.11.2024 | 1,65 | 1,71 | 1,32 | 1,33 | -6,77% | 2.410.172,00 |
| 28.11.2024 | 1,13 | 1,89 | 1,13 | 1,43 | 25,77% | 4.710.347,00 |
| 27.11.2024 | 1,15 | 1,16 | 1,11 | 1,14 | -1,06% | 145.818,00 |
| 26.11.2024 | 1,23 | 1,23 | 1,14 | 1,15 | -6,69% | 299.092,00 |
| 25.11.2024 | 1,20 | 1,28 | 1,17 | 1,23 | 3,81% | 272.490,00 |
| 22.11.2024 | 1,17 | 1,28 | 1,13 | 1,19 | 3,74% | 316.325,00 |
| 21.11.2024 | 1,30 | 1,31 | 1,07 | 1,14 | -12,66% | - |
| 20.11.2024 | 1,37 | 1,49 | 1,26 | 1,31 | -4,24% | 498.287,00 |
| 19.11.2024 | 1,38 | 1,43 | 1,35 | 1,37 | -0,87% | 154.439,00 |
| 18.11.2024 | 1,61 | 1,62 | 1,34 | 1,38 | -14,29% | 710.354,00 |
| 15.11.2024 | 1,66 | 1,67 | 1,59 | 1,61 | -3,94% | 334.246,00 |
| 14.11.2024 | 2,03 | 2,10 | 1,65 | 1,68 | -17,80% | 787.031,00 |
| 13.11.2024 | 2,07 | 2,07 | 2,01 | 2,04 | -1,83% | 100.529,00 |
| 12.11.2024 | 2,12 | 2,15 | 2,06 | 2,08 | -2,85% | 76.831,00 |
| 11.11.2024 | 2,15 | 2,19 | 2,13 | 2,14 | -0,56% | 49.033,00 |
| 08.11.2024 | 2,15 | 2,16 | 2,04 | 2,15 | 0,02% | 73.803,00 |
| 07.11.2024 | 2,06 | 2,15 | 2,05 | 2,15 | 3,97% | 94.978,00 |
| 06.11.2024 | 2,08 | 2,11 | 1,97 | 2,07 | -1,55% | 170.461,00 |
| 05.11.2024 | 2,17 | 2,19 | 2,06 | 2,10 | -3,23% | 156.344,00 |
| 04.11.2024 | 2,20 | 2,26 | 2,14 | 2,17 | -1,00% | 144.917,00 |
| 01.11.2024 | 2,18 | 2,22 | 2,17 | 2,19 | 1,01% | 40.460,00 |
| 31.10.2024 | 2,23 | 2,24 | 2,17 | 2,17 | -2,67% | 118.212,00 |
| 30.10.2024 | 2,22 | 2,26 | 2,18 | 2,23 | -1,37% | 107.765,00 |
| 29.10.2024 | 2,38 | 2,38 | 2,22 | 2,26 | -3,83% | 133.711,00 |
| 28.10.2024 | 2,27 | 2,35 | 2,25 | 2,35 | 3,55% | 135.927,00 |
| 25.10.2024 | 2,44 | 2,44 | 2,16 | 2,27 | 2,07% | 158.104,00 |
| 24.10.2024 | 2,26 | 2,35 | 2,20 | 2,22 | -1,92% | 138.448,00 |
| 23.10.2024 | 2,36 | 2,40 | 2,27 | 2,27 | -3,55% | 68.424,00 |
| 22.10.2024 | 2,36 | 2,38 | 2,26 | 2,35 | 1,56% | 92.265,00 |
| 21.10.2024 | 2,44 | 2,48 | 2,32 | 2,32 | -3,94% | 101.461,00 |
| 18.10.2024 | 2,37 | 2,45 | 2,34 | 2,41 | 1,26% | 87.523,00 |
| 17.10.2024 | 2,50 | 2,50 | 2,38 | 2,38 | -3,72% | 188.651,00 |
| 16.10.2024 | 2,64 | 2,64 | 2,47 | 2,47 | -6,10% | 146.812,00 |
| 15.10.2024 | 2,71 | 2,73 | 2,62 | 2,63 | -3,55% | - |
| 14.10.2024 | 2,81 | 2,85 | 2,61 | 2,73 | -2,76% | 213.220,00 |
| 11.10.2024 | 2,86 | 2,89 | 2,80 | 2,81 | -0,83% | 35.174,00 |
| 10.10.2024 | 2,97 | 2,97 | 2,83 | 2,83 | -3,69% | 53.208,00 |
| 09.10.2024 | 2,99 | 2,99 | 2,87 | 2,94 | 0,17% | 27.082,00 |