13,525€
-0,18%
Echtzeit-Aktienkurs Piscines Desjoyaux
Bid:
Ask:
Aktienkurse zur Piscines Desjoyaux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,58 | 13,58 | 13,48 | 13,53 | -0,18% | - |
| 14.10.2025 | 13,55 | 13,55 | 13,40 | 13,55 | 0,00% | 2.326,00 |
| 13.10.2025 | 13,55 | 13,60 | 13,50 | 13,55 | 0,37% | 1.892,00 |
| 10.10.2025 | 12,90 | 14,10 | 12,85 | 13,50 | 4,25% | 7.120,00 |
| 09.10.2025 | 12,50 | 12,95 | 12,40 | 12,95 | 3,60% | 902,00 |
| 08.10.2025 | 12,55 | 12,55 | 12,25 | 12,50 | -0,40% | 1.229,00 |
| 07.10.2025 | 12,60 | 12,60 | 12,45 | 12,55 | -0,40% | 862,00 |
| 06.10.2025 | 12,75 | 12,75 | 12,55 | 12,60 | 0,00% | 541,00 |
| 03.10.2025 | 12,60 | 12,60 | 12,55 | 12,60 | 0,40% | 418,00 |
| 02.10.2025 | 12,60 | 12,60 | 12,50 | 12,55 | -0,40% | 552,00 |
| 01.10.2025 | 12,80 | 12,80 | 12,45 | 12,60 | -1,56% | 1.168,00 |
| 30.09.2025 | 12,80 | 12,80 | 12,70 | 12,80 | 0,00% | 523,00 |
| 29.09.2025 | 12,95 | 12,95 | 12,70 | 12,80 | -1,16% | 1.124,00 |
| 26.09.2025 | 12,80 | 12,95 | 12,80 | 12,95 | 1,17% | 150,00 |
| 25.09.2025 | 13,10 | 13,10 | 12,70 | 12,80 | -2,29% | 855,00 |
| 24.09.2025 | 13,10 | 13,10 | 12,80 | 13,10 | 0,00% | 288,00 |
| 23.09.2025 | 13,10 | 13,10 | 12,85 | 13,10 | 0,00% | 1.238,00 |
| 22.09.2025 | 13,10 | 13,20 | 13,10 | 13,10 | 0,00% | 283,00 |
| 19.09.2025 | 12,80 | 13,25 | 12,80 | 13,10 | 2,34% | 848,00 |
| 18.09.2025 | 12,65 | 12,80 | 12,60 | 12,80 | 1,19% | 493,00 |
| 17.09.2025 | 12,60 | 12,65 | 12,50 | 12,65 | 1,20% | 932,00 |
| 16.09.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -1,19% | 1.003,00 |
| 15.09.2025 | 12,70 | 12,70 | 12,65 | 12,65 | -0,39% | 312,00 |
| 12.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,40% | 278,00 |
| 11.09.2025 | 12,65 | 12,65 | 12,55 | 12,65 | 0,00% | 451,00 |
| 10.09.2025 | 12,70 | 12,70 | 12,60 | 12,65 | -0,39% | 281,00 |
| 09.09.2025 | 12,85 | 12,85 | 12,70 | 12,70 | -0,78% | 666,00 |
| 08.09.2025 | 12,85 | 12,90 | 12,80 | 12,80 | -0,39% | 1.089,00 |
| 05.09.2025 | 12,45 | 12,90 | 12,45 | 12,85 | 3,21% | 3.249,00 |
| 04.09.2025 | 12,45 | 12,45 | 12,40 | 12,45 | 0,40% | 501,00 |
| 03.09.2025 | 12,40 | 12,45 | 12,40 | 12,40 | 0,00% | 447,00 |
| 02.09.2025 | 12,70 | 12,70 | 12,30 | 12,40 | -2,36% | 2.328,00 |
| 01.09.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -0,78% | 611,00 |
| 29.08.2025 | 12,80 | 12,80 | 12,70 | 12,80 | 0,00% | 504,00 |
| 28.08.2025 | 12,80 | 12,80 | 12,70 | 12,80 | 0,00% | 258,00 |
| 27.08.2025 | 12,70 | 12,80 | 12,55 | 12,80 | 0,00% | 1.688,00 |
| 26.08.2025 | 12,80 | 12,80 | 12,60 | 12,80 | 0,00% | 444,00 |
| 25.08.2025 | 13,00 | 13,20 | 12,40 | 12,80 | -1,16% | 18.204,00 |
| 22.08.2025 | 13,25 | 13,25 | 12,85 | 12,95 | -4,43% | 7.317,00 |
| 21.08.2025 | 14,20 | 14,20 | 13,55 | 13,55 | -4,58% | 3.938,00 |
| 20.08.2025 | 14,30 | 14,45 | 14,20 | 14,20 | -0,70% | 1.472,00 |
| 19.08.2025 | 14,20 | 14,30 | 14,10 | 14,30 | 0,70% | 170,00 |
| 18.08.2025 | 14,30 | 14,30 | 14,00 | 14,20 | -0,70% | 1.339,00 |
| 15.08.2025 | 14,30 | 14,30 | 14,20 | 14,30 | 0,70% | 205,00 |
| 14.08.2025 | 14,45 | 14,50 | 14,10 | 14,20 | -1,73% | 1.412,00 |
| 13.08.2025 | 14,40 | 14,45 | 14,40 | 14,45 | 0,00% | 473,00 |
| 12.08.2025 | 14,45 | 14,50 | 14,40 | 14,45 | 0,00% | 494,00 |
| 11.08.2025 | 14,50 | 14,50 | 14,40 | 14,45 | -0,34% | 206,00 |
| 08.08.2025 | 14,50 | 14,50 | 14,40 | 14,50 | 0,00% | 297,00 |
| 07.08.2025 | 14,50 | 14,50 | 14,40 | 14,50 | 0,00% | 176,00 |
| 06.08.2025 | 14,40 | 14,50 | 14,40 | 14,50 | 0,69% | 12.283,00 |
| 05.08.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | 1.522,00 |
| 04.08.2025 | 14,40 | 14,50 | 14,40 | 14,50 | 0,69% | 877,00 |
| 01.08.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | 715,00 |
| 31.07.2025 | 14,50 | 14,50 | 14,40 | 14,50 | 0,00% | 256,00 |
| 30.07.2025 | 14,50 | 14,55 | 14,45 | 14,50 | 0,00% | 1.555,00 |
| 29.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 92,00 |
| 28.07.2025 | 14,50 | 14,60 | 14,50 | 14,50 | 0,00% | 635,00 |
| 25.07.2025 | 14,60 | 14,60 | 14,45 | 14,50 | -0,68% | 1.250,00 |
| 24.07.2025 | 14,50 | 14,60 | 14,45 | 14,60 | 0,69% | 811,00 |
| 23.07.2025 | 14,40 | 14,60 | 14,40 | 14,50 | 0,69% | 684,00 |
| 22.07.2025 | 14,60 | 14,60 | 14,30 | 14,40 | -1,37% | 1.409,00 |
| 21.07.2025 | 14,60 | 14,60 | 14,40 | 14,60 | 0,00% | 3.951,00 |
| 18.07.2025 | 14,65 | 14,65 | 14,55 | 14,60 | 0,00% | 3.271,00 |
| 17.07.2025 | 14,60 | 14,60 | 14,50 | 14,60 | 0,00% | 816,00 |
| 16.07.2025 | 14,60 | 14,65 | 14,40 | 14,60 | -0,34% | 5.889,00 |
| 15.07.2025 | 14,40 | 14,65 | 14,30 | 14,65 | 1,38% | 4.155,00 |
| 14.07.2025 | 14,50 | 14,60 | 14,35 | 14,45 | 0,35% | 456,00 |
| 11.07.2025 | 14,25 | 14,40 | 14,20 | 14,40 | 1,41% | 175,00 |
| 10.07.2025 | 14,10 | 14,20 | 14,10 | 14,20 | 0,71% | 23,00 |
| 09.07.2025 | 14,20 | 14,20 | 13,85 | 14,10 | 0,00% | 7.392,00 |
| 08.07.2025 | 14,10 | 14,15 | 14,10 | 14,10 | 0,00% | 1.230,00 |
| 07.07.2025 | 14,00 | 14,10 | 13,85 | 14,10 | -0,70% | 3.972,00 |
| 04.07.2025 | 14,80 | 14,95 | 14,20 | 14,20 | -4,05% | 4.367,00 |
| 03.07.2025 | 15,10 | 15,10 | 14,30 | 14,80 | -1,99% | 10.142,00 |
| 02.07.2025 | 15,00 | 15,10 | 14,80 | 15,10 | 2,03% | 2.673,00 |
| 01.07.2025 | 15,25 | 15,25 | 14,60 | 14,80 | -2,95% | 6.240,00 |
| 30.06.2025 | 15,30 | 15,30 | 15,00 | 15,25 | 1,67% | 3.641,00 |
| 27.06.2025 | 14,85 | 15,10 | 14,70 | 15,00 | 1,01% | 6.861,00 |
| 26.06.2025 | 14,90 | 14,90 | 14,60 | 14,85 | -0,67% | 3.386,00 |
| 25.06.2025 | 14,85 | 14,95 | 14,65 | 14,95 | 0,67% | 1.956,00 |
| 24.06.2025 | 14,40 | 14,90 | 14,40 | 14,85 | 3,13% | 4.886,00 |
| 23.06.2025 | 14,40 | 14,50 | 14,40 | 14,40 | 0,00% | 831,00 |
| 20.06.2025 | 14,45 | 14,50 | 14,40 | 14,40 | -0,35% | 882,00 |
| 19.06.2025 | 14,20 | 14,45 | 14,15 | 14,45 | 2,12% | 4.731,00 |
| 18.06.2025 | 13,50 | 14,25 | 13,50 | 14,15 | 4,81% | 4.118,00 |
| 17.06.2025 | 13,00 | 13,50 | 12,95 | 13,50 | 5,06% | 1.806,00 |
| 16.06.2025 | 12,80 | 12,95 | 12,80 | 12,85 | 0,39% | 1.015,00 |
| 13.06.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -1,54% | 1.827,00 |
| 12.06.2025 | 13,05 | 13,10 | 13,00 | 13,00 | -0,76% | 1.087,00 |
| 11.06.2025 | 13,10 | 13,15 | 13,05 | 13,10 | 0,00% | 229,00 |
| 10.06.2025 | 13,20 | 13,20 | 13,05 | 13,10 | -0,76% | 682,00 |
| 09.06.2025 | 13,10 | 13,45 | 13,00 | 13,20 | -0,38% | 2.710,00 |
| 06.06.2025 | 13,30 | 13,35 | 13,25 | 13,25 | -0,38% | 368,00 |
| 05.06.2025 | 13,30 | 13,40 | 13,25 | 13,30 | 0,00% | 1.807,00 |
| 04.06.2025 | 13,50 | 13,50 | 13,30 | 13,30 | -1,12% | 994,00 |
| 03.06.2025 | 13,55 | 13,60 | 13,30 | 13,45 | -0,74% | 1.536,00 |
| 02.06.2025 | 13,55 | 13,55 | 13,40 | 13,55 | 0,00% | 706,00 |
| 30.05.2025 | 13,25 | 13,60 | 13,25 | 13,55 | 2,26% | 1.448,00 |
| 29.05.2025 | 13,10 | 13,50 | 13,10 | 13,25 | 1,15% | 1.544,00 |