12,525€
0,10%
Echtzeit-Aktienkurs Piscines Desjoyaux
Bid:
Ask:
Aktienkurse zur Piscines Desjoyaux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 13,70 | 13,85 | 13,70 | 13,85 | 0,36% | 6.803,00 |
| 17.03.2025 | 14,35 | 14,35 | 13,15 | 13,80 | -4,17% | 14.205,00 |
| 14.03.2025 | 15,10 | 15,15 | 14,20 | 14,40 | -4,64% | 8.485,00 |
| 13.03.2025 | 15,20 | 15,20 | 15,10 | 15,10 | -0,66% | 390,00 |
| 12.03.2025 | 15,20 | 15,20 | 15,10 | 15,20 | -7,60% | 5.033,00 |
| 11.03.2025 | 15,90 | 16,45 | 15,80 | 16,45 | 4,11% | 14.825,00 |
| 10.03.2025 | 15,50 | 15,80 | 15,40 | 15,80 | 1,94% | 2.690,00 |
| 07.03.2025 | 15,90 | 15,90 | 15,20 | 15,50 | -3,13% | 5.123,00 |
| 06.03.2025 | 16,00 | 16,15 | 15,90 | 16,00 | -0,62% | 18.998,00 |
| 05.03.2025 | 15,50 | 16,10 | 15,30 | 16,10 | 5,23% | 33.859,00 |
| 04.03.2025 | 15,50 | 15,55 | 15,30 | 15,30 | -0,97% | 11.730,00 |
| 03.03.2025 | 15,50 | 15,50 | 14,65 | 15,45 | -0,32% | 13.389,00 |
| 28.02.2025 | 15,25 | 15,55 | 15,25 | 15,50 | 1,97% | 6.703,00 |
| 27.02.2025 | 15,15 | 15,55 | 15,15 | 15,20 | 0,33% | 5.395,00 |
| 26.02.2025 | 15,50 | 15,55 | 15,15 | 15,15 | -2,26% | 3.354,00 |
| 25.02.2025 | 15,50 | 15,55 | 15,40 | 15,50 | 0,00% | 1.277,00 |
| 24.02.2025 | 15,55 | 15,55 | 14,85 | 15,50 | -0,32% | 6.594,00 |
| 21.02.2025 | 15,70 | 15,70 | 15,35 | 15,55 | -1,27% | 5.719,00 |
| 20.02.2025 | 15,35 | 15,75 | 15,30 | 15,75 | 1,94% | 6.967,00 |
| 19.02.2025 | 14,60 | 15,45 | 14,60 | 15,45 | 5,82% | 2.846,00 |
| 18.02.2025 | 14,80 | 14,90 | 14,55 | 14,60 | -1,35% | 3.714,00 |
| 17.02.2025 | 14,80 | 14,85 | 14,50 | 14,80 | 0,00% | 4.245,00 |
| 14.02.2025 | 15,00 | 15,05 | 14,55 | 14,80 | -1,66% | 4.551,00 |
| 13.02.2025 | 15,00 | 15,60 | 14,90 | 15,05 | 0,33% | 5.285,00 |
| 12.02.2025 | 15,20 | 15,25 | 14,80 | 15,00 | -1,32% | 3.346,00 |
| 11.02.2025 | 14,80 | 15,30 | 14,80 | 15,20 | 1,33% | 9.205,00 |
| 10.02.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | 1.870,00 |
| 07.02.2025 | 14,80 | 14,90 | 14,80 | 14,80 | 0,00% | 3.150,00 |
| 06.02.2025 | 14,85 | 14,90 | 14,80 | 14,80 | 0,00% | 896,00 |
| 05.02.2025 | 15,00 | 15,05 | 14,80 | 14,80 | -1,33% | 4.913,00 |
| 04.02.2025 | 15,00 | 15,00 | 14,80 | 15,00 | -0,66% | 1.631,00 |
| 03.02.2025 | 15,15 | 15,20 | 15,00 | 15,10 | -0,33% | 4.407,00 |
| 31.01.2025 | 15,30 | 15,45 | 15,15 | 15,15 | -0,98% | 2.789,00 |
| 30.01.2025 | 15,00 | 15,50 | 15,00 | 15,30 | 2,00% | 3.037,00 |
| 29.01.2025 | 14,45 | 15,40 | 14,45 | 15,00 | 3,81% | 5.776,00 |
| 28.01.2025 | 14,15 | 14,55 | 14,15 | 14,45 | 2,12% | 4.983,00 |
| 27.01.2025 | 14,10 | 14,20 | 14,10 | 14,15 | 0,35% | 1.341,00 |
| 24.01.2025 | 13,80 | 14,10 | 13,80 | 14,10 | 2,17% | 4.094,00 |
| 23.01.2025 | 13,65 | 13,80 | 13,65 | 13,80 | 1,10% | 889,00 |
| 22.01.2025 | 13,55 | 13,70 | 13,55 | 13,65 | 0,37% | 629,00 |
| 21.01.2025 | 13,70 | 13,70 | 13,55 | 13,60 | -0,73% | 337,00 |
| 20.01.2025 | 13,60 | 13,70 | 13,55 | 13,70 | 0,74% | 246,00 |
| 17.01.2025 | 13,55 | 13,65 | 13,55 | 13,60 | 0,37% | 515,00 |
| 16.01.2025 | 13,60 | 13,75 | 13,55 | 13,55 | -0,37% | 1.177,00 |
| 15.01.2025 | 13,55 | 13,70 | 13,50 | 13,60 | 0,37% | 2.081,00 |
| 14.01.2025 | 13,60 | 13,60 | 13,45 | 13,55 | 0,00% | 1.609,00 |
| 13.01.2025 | 13,55 | 13,60 | 13,55 | 13,55 | 0,00% | 492,00 |
| 10.01.2025 | 13,45 | 13,55 | 13,45 | 13,55 | 0,74% | 3.229,00 |
| 09.01.2025 | 13,40 | 13,70 | 13,35 | 13,45 | 0,37% | 2.729,00 |
| 08.01.2025 | 13,25 | 13,40 | 13,25 | 13,40 | 1,13% | 1.347,00 |
| 07.01.2025 | 13,10 | 13,25 | 13,10 | 13,25 | 1,15% | 2.347,00 |
| 06.01.2025 | 13,00 | 13,15 | 13,00 | 13,10 | 0,77% | 800,00 |
| 03.01.2025 | 12,95 | 13,05 | 12,95 | 13,00 | 0,39% | 330,00 |
| 02.01.2025 | 13,05 | 13,05 | 12,95 | 12,95 | -0,77% | 2.548,00 |
| 31.12.2024 | 13,10 | 13,10 | 13,05 | 13,05 | -0,38% | 1.123,00 |
| 30.12.2024 | 12,70 | 13,10 | 12,70 | 13,10 | 3,15% | 10.496,00 |
| 27.12.2024 | 12,30 | 12,70 | 12,30 | 12,70 | 4,10% | 4.044,00 |
| 24.12.2024 | 12,15 | 12,25 | 12,05 | 12,20 | 0,83% | 1.590,00 |
| 23.12.2024 | 11,90 | 12,15 | 11,80 | 12,10 | 1,68% | 3.649,00 |
| 20.12.2024 | 12,10 | 12,10 | 11,85 | 11,90 | -1,65% | 696,00 |
| 19.12.2024 | 12,25 | 12,25 | 12,10 | 12,10 | -1,22% | 838,00 |
| 18.12.2024 | 12,40 | 12,40 | 12,20 | 12,25 | -1,21% | 1.449,00 |
| 17.12.2024 | 12,40 | 12,45 | 12,25 | 12,40 | 0,00% | 1.329,00 |
| 16.12.2024 | 12,55 | 12,75 | 12,30 | 12,40 | -1,20% | 5.812,00 |
| 13.12.2024 | 12,60 | 12,70 | 12,40 | 12,55 | -0,79% | 1.350,00 |