14,425€
-0,52%
Echtzeit-Aktienkurs Piscines Desjoyaux
Bid:
Ask:
Aktienkurse zur Piscines Desjoyaux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | 662,00 |
| 27.05.2025 | 13,15 | 13,15 | 13,00 | 13,00 | -0,76% | 1.746,00 |
| 26.05.2025 | 13,15 | 13,15 | 13,05 | 13,10 | -0,38% | 349,00 |
| 23.05.2025 | 13,15 | 13,15 | 13,05 | 13,15 | 0,00% | 207,00 |
| 22.05.2025 | 13,25 | 13,30 | 13,05 | 13,15 | -0,75% | 847,00 |
| 21.05.2025 | 12,90 | 13,25 | 12,85 | 13,25 | 2,71% | 4.337,00 |
| 20.05.2025 | 12,90 | 12,90 | 12,85 | 12,90 | 0,39% | 658,00 |
| 19.05.2025 | 12,75 | 12,90 | 12,75 | 12,85 | 0,78% | 1.273,00 |
| 16.05.2025 | 12,80 | 12,80 | 12,70 | 12,75 | 0,00% | 1.007,00 |
| 15.05.2025 | 12,50 | 12,80 | 12,50 | 12,75 | 2,00% | 968,00 |
| 14.05.2025 | 12,45 | 12,50 | 12,41 | 12,50 | 0,40% | 3.254,00 |
| 13.05.2025 | 12,45 | 12,50 | 12,45 | 12,45 | 0,00% | 946,00 |
| 12.05.2025 | 12,52 | 12,52 | 12,45 | 12,45 | -0,56% | 2.162,00 |
| 09.05.2025 | 12,52 | 12,55 | 12,52 | 12,52 | 0,06% | 385,00 |
| 08.05.2025 | 12,44 | 12,65 | 12,44 | 12,51 | 0,56% | 795,00 |
| 07.05.2025 | 12,52 | 12,52 | 12,44 | 12,44 | -0,46% | 564,00 |
| 06.05.2025 | 12,32 | 12,64 | 12,32 | 12,50 | 1,46% | 2.268,00 |
| 05.05.2025 | 12,63 | 12,63 | 12,25 | 12,32 | -2,49% | 2.281,00 |
| 02.05.2025 | 12,60 | 12,87 | 12,57 | 12,63 | -2,06% | 2.832,00 |
| 30.04.2025 | 12,93 | 12,93 | 12,90 | 12,90 | -0,15% | 929,00 |
| 29.04.2025 | 12,95 | 12,95 | 12,92 | 12,92 | -0,25% | 552,00 |
| 28.04.2025 | 12,96 | 12,96 | 12,95 | 12,95 | 0,02% | 34,00 |
| 25.04.2025 | 12,99 | 13,00 | 12,94 | 12,95 | -0,23% | 589,00 |
| 24.04.2025 | 13,05 | 13,05 | 12,98 | 12,98 | -0,15% | 170,00 |
| 23.04.2025 | 12,98 | 13,05 | 12,96 | 13,00 | 0,31% | 813,00 |
| 22.04.2025 | 13,00 | 13,00 | 12,90 | 12,96 | -0,92% | 1.032,00 |
| 17.04.2025 | 13,10 | 13,12 | 13,08 | 13,08 | -0,15% | 836,00 |
| 16.04.2025 | 13,15 | 13,15 | 13,10 | 13,10 | -0,38% | 534,00 |
| 15.04.2025 | 12,85 | 13,30 | 12,85 | 13,15 | 2,33% | 1.243,00 |
| 14.04.2025 | 13,03 | 13,03 | 12,85 | 12,85 | -0,39% | 438,00 |
| 11.04.2025 | 12,57 | 12,96 | 12,57 | 12,90 | 2,59% | 2.248,00 |
| 10.04.2025 | 12,26 | 12,58 | 12,26 | 12,57 | 3,08% | 3.135,00 |
| 09.04.2025 | 12,24 | 12,24 | 12,10 | 12,20 | -0,31% | 1.455,00 |
| 08.04.2025 | 11,80 | 12,34 | 11,80 | 12,24 | 3,87% | 2.210,00 |
| 07.04.2025 | 12,20 | 12,20 | 11,40 | 11,78 | -3,44% | 4.798,00 |
| 04.04.2025 | 12,65 | 12,65 | 12,05 | 12,20 | -3,17% | 4.203,00 |
| 03.04.2025 | 12,70 | 12,70 | 12,20 | 12,60 | -1,56% | 2.350,00 |
| 02.04.2025 | 13,30 | 13,30 | 12,65 | 12,80 | -3,76% | 2.137,00 |
| 01.04.2025 | 13,75 | 13,75 | 13,30 | 13,30 | -3,62% | 1.387,00 |
| 31.03.2025 | 13,80 | 13,85 | 13,70 | 13,80 | 0,00% | 769,00 |
| 28.03.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | 308,00 |
| 27.03.2025 | 13,70 | 13,85 | 13,70 | 13,70 | 0,00% | 1.102,00 |
| 26.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 1.639,00 |
| 25.03.2025 | 13,85 | 13,85 | 13,70 | 13,70 | -1,08% | 1.487,00 |
| 24.03.2025 | 13,75 | 13,85 | 13,70 | 13,85 | 0,73% | 4.287,00 |
| 21.03.2025 | 13,75 | 13,75 | 13,70 | 13,75 | 0,36% | 1.431,00 |
| 20.03.2025 | 13,85 | 13,85 | 13,70 | 13,70 | -1,08% | 1.772,00 |
| 19.03.2025 | 13,80 | 13,85 | 13,75 | 13,85 | 0,00% | 604,00 |