2,431€
2,14%
Echtzeit-Aktienkurs Casino, Guichard-Perrachon S.A.
Bid:
Ask:
Aktienkurse zur Casino, Guichard-Perrachon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 2,38 | 2,45 | 2,34 | 2,43 | 2,15% | - |
| 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 |
| 08.10.2024 | 2,92 | 3,08 | 2,81 | 2,93 | 2,75% | 178.212,00 |
| 07.10.2024 | 2,89 | 2,92 | 2,84 | 2,86 | 0,55% | 127.042,00 |
| 04.10.2024 | 2,91 | 2,91 | 2,83 | 2,84 | -1,29% | 52.614,00 |
| 03.10.2024 | 2,90 | 2,92 | 2,85 | 2,88 | -0,98% | 79.783,00 |
| 02.10.2024 | 2,91 | 2,97 | 2,89 | 2,91 | -0,19% | 71.434,00 |
| 01.10.2024 | 3,00 | 3,00 | 2,90 | 2,91 | -2,97% | 73.411,00 |
| 30.09.2024 | 3,07 | 3,08 | 2,91 | 3,00 | -2,76% | 159.680,00 |
| 27.09.2024 | 3,14 | 3,18 | 3,06 | 3,09 | -2,03% | 71.120,00 |
| 26.09.2024 | 3,10 | 3,17 | 3,07 | 3,15 | 1,91% | 89.836,00 |
| 25.09.2024 | 3,02 | 3,11 | 3,00 | 3,09 | 2,01% | 84.700,00 |
| 24.09.2024 | 3,08 | 3,08 | 3,00 | 3,03 | 0,60% | 45.020,00 |
| 23.09.2024 | 3,03 | 3,04 | 2,95 | 3,01 | 0,37% | 87.503,00 |
| 20.09.2024 | 3,12 | 3,18 | 3,00 | 3,00 | -3,78% | 117.356,00 |
| 19.09.2024 | 3,11 | 3,18 | 3,09 | 3,12 | 0,71% | 42.807,00 |
| 18.09.2024 | 3,12 | 3,15 | 3,07 | 3,10 | -1,09% | 27.861,00 |
| 17.09.2024 | 3,16 | 3,17 | 3,11 | 3,13 | -0,13% | 38.178,00 |
| 16.09.2024 | 3,12 | 3,19 | 3,11 | 3,13 | 0,29% | 50.575,00 |
| 13.09.2024 | 2,98 | 3,14 | 2,91 | 3,13 | 4,99% | 107.435,00 |
| 12.09.2024 | 3,13 | 3,19 | 2,97 | 2,98 | -3,22% | 107.857,00 |
| 11.09.2024 | 3,14 | 3,22 | 3,06 | 3,08 | -3,57% | 46.944,00 |
| 10.09.2024 | 3,30 | 3,35 | 3,16 | 3,19 | -4,88% | 218.745,00 |
| 09.09.2024 | 3,48 | 3,48 | 3,30 | 3,35 | -0,92% | 166.902,00 |
| 06.09.2024 | 3,55 | 3,55 | 3,34 | 3,38 | -2,97% | 116.016,00 |
| 05.09.2024 | 3,51 | 3,56 | 3,49 | 3,49 | -0,80% | 55.581,00 |
| 04.09.2024 | 3,52 | 3,56 | 3,48 | 3,52 | -0,37% | 63.281,00 |
| 03.09.2024 | 3,52 | 3,55 | 3,46 | 3,53 | 0,96% | 117.119,00 |
| 02.09.2024 | 3,53 | 3,54 | 3,42 | 3,50 | -0,99% | 47.992,00 |
| 30.08.2024 | 3,52 | 3,59 | 3,48 | 3,53 | -0,03% | 570.031,00 |
| 29.08.2024 | 3,54 | 3,61 | 3,48 | 3,53 | -0,38% | 99.939,00 |
| 28.08.2024 | 3,63 | 3,68 | 3,54 | 3,54 | -2,22% | 79.920,00 |
| 27.08.2024 | 3,82 | 3,92 | 3,63 | 3,63 | -4,42% | 94.758,00 |
| 26.08.2024 | 3,69 | 3,83 | 3,68 | 3,79 | 3,39% | 142.440,00 |
| 23.08.2024 | 3,58 | 3,69 | 3,57 | 3,67 | 2,43% | 68.220,00 |
| 22.08.2024 | 3,52 | 3,66 | 3,52 | 3,58 | 2,31% | 86.935,00 |
| 21.08.2024 | 3,47 | 3,59 | 3,47 | 3,50 | 0,97% | 96.886,00 |
| 20.08.2024 | 3,52 | 3,53 | 3,45 | 3,47 | -0,57% | 97.713,00 |
| 19.08.2024 | 3,79 | 3,85 | 3,46 | 3,49 | -6,85% | 305.463,00 |
| 16.08.2024 | 3,73 | 3,82 | 3,70 | 3,74 | 0,28% | 74.196,00 |
| 15.08.2024 | 3,64 | 3,75 | 3,61 | 3,73 | 2,78% | 68.095,00 |
| 14.08.2024 | 3,67 | 3,80 | 3,60 | 3,63 | -1,38% | 95.160,00 |
| 13.08.2024 | 3,46 | 3,70 | 3,46 | 3,68 | 6,74% | 150.224,00 |
| 12.08.2024 | 3,43 | 3,45 | 3,37 | 3,45 | 1,56% | 31.603,00 |
| 09.08.2024 | 3,39 | 3,45 | 3,33 | 3,40 | 0,38% | 50.687,00 |
| 08.08.2024 | 3,40 | 3,40 | 3,29 | 3,38 | -0,76% | 44.114,00 |
| 07.08.2024 | 3,30 | 3,44 | 3,27 | 3,41 | 4,41% | 43.602,00 |
| 06.08.2024 | 3,42 | 3,49 | 3,26 | 3,27 | -4,71% | 69.277,00 |
| 05.08.2024 | 3,32 | 3,49 | 3,22 | 3,43 | 2,01% | 270.069,00 |
| 02.08.2024 | 3,63 | 3,63 | 3,31 | 3,36 | -0,33% | 151.541,00 |
| 01.08.2024 | 3,53 | 3,69 | 3,34 | 3,37 | -3,69% | 200.184,00 |
| 31.07.2024 | 3,56 | 3,60 | 3,50 | 3,50 | -0,21% | 162.020,00 |
| 30.07.2024 | 3,60 | 3,66 | 3,50 | 3,51 | -1,43% | 133.841,00 |
| 29.07.2024 | 3,65 | 3,72 | 3,55 | 3,56 | -1,86% | 83.258,00 |
| 26.07.2024 | 3,70 | 3,75 | 3,63 | 3,63 | -1,99% | 95.626,00 |
| 25.07.2024 | 3,80 | 3,80 | 3,60 | 3,70 | -2,80% | 144.547,00 |
| 24.07.2024 | 3,77 | 3,94 | 3,71 | 3,81 | 0,29% | 104.374,00 |
| 23.07.2024 | 3,82 | 3,90 | 3,79 | 3,80 | -0,52% | 101.119,00 |
| 22.07.2024 | 3,89 | 3,97 | 3,72 | 3,82 | -2,50% | 107.777,00 |
| 19.07.2024 | 3,98 | 3,98 | 3,81 | 3,91 | -1,76% | 128.707,00 |
| 18.07.2024 | 3,78 | 3,99 | 3,75 | 3,98 | 6,14% | 273.752,00 |
| 17.07.2024 | 3,60 | 3,75 | 3,50 | 3,75 | 6,00% | 143.784,00 |
| 16.07.2024 | 3,69 | 3,76 | 3,44 | 3,54 | -2,20% | 226.315,00 |
| 15.07.2024 | 3,94 | 4,01 | 3,54 | 3,62 | -8,20% | 382.373,00 |
| 12.07.2024 | 3,87 | 4,01 | 3,87 | 3,94 | 1,79% | 161.853,00 |
| 11.07.2024 | 3,91 | 4,07 | 3,85 | 3,87 | -0,12% | 336.592,00 |
| 10.07.2024 | 3,85 | 3,92 | 3,79 | 3,88 | 1,33% | 116.285,00 |
| 09.07.2024 | 3,92 | 3,92 | 3,71 | 3,83 | -0,69% | 110.865,00 |
| 08.07.2024 | 3,88 | 4,04 | 3,71 | 3,85 | -0,79% | 183.946,00 |
| 05.07.2024 | 3,89 | 4,01 | 3,86 | 3,88 | -0,61% | 160.423,00 |
| 04.07.2024 | 3,88 | 4,17 | 3,74 | 3,91 | -1,34% | 340.077,00 |
| 03.07.2024 | 3,61 | 4,05 | 3,48 | 3,96 | 9,88% | 275.542,00 |
| 02.07.2024 | 3,50 | 3,67 | 3,44 | 3,61 | 3,22% | 118.086,00 |
| 01.07.2024 | 3,78 | 3,79 | 3,40 | 3,49 | -2,03% | 151.792,00 |
| 28.06.2024 | 3,40 | 3,61 | 3,38 | 3,57 | 4,84% | 150.754,00 |
| 27.06.2024 | 3,33 | 3,45 | 3,33 | 3,40 | 0,77% | 123.599,00 |
| 26.06.2024 | 3,36 | 3,52 | 3,33 | 3,37 | 0,36% | 156.634,00 |
| 25.06.2024 | 3,40 | 3,48 | 3,28 | 3,36 | 0,07% | 142.426,00 |
| 24.06.2024 | 3,30 | 3,55 | 3,25 | 3,36 | 3,38% | 278.940,00 |
| 21.06.2024 | 3,39 | 3,39 | 3,23 | 3,25 | -2,93% | 411.229,00 |
| 20.06.2024 | 3,25 | 3,38 | 3,21 | 3,35 | 4,30% | 200.403,00 |
| 19.06.2024 | 3,34 | 3,34 | 3,08 | 3,21 | -3,82% | 501.564,00 |
| 18.06.2024 | 3,75 | 3,80 | 3,22 | 3,34 | -9,94% | 611.539,00 |