103,700€
-2,81%
Echtzeit-Aktienkurs GROUPE GORGE SA IN.EO 1
Bid:
Ask:
Aktienkurse zur GROUPE GORGE SA IN.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 106,60 | 107,50 | 101,60 | 103,60 | -2,91% | 394,00 |
| 02.09.2025 | 113,50 | 115,50 | 104,60 | 106,70 | -5,99% | 166,00 |
| 01.09.2025 | 115,30 | 116,90 | 113,00 | 113,50 | -1,56% | 163,00 |
| 29.08.2025 | 109,10 | 118,70 | 108,90 | 115,30 | 5,59% | 156,00 |
| 28.08.2025 | 107,70 | 112,40 | 105,50 | 109,20 | 1,30% | 40,00 |
| 27.08.2025 | 110,10 | 111,00 | 107,20 | 107,80 | -2,09% | 74,00 |
| 26.08.2025 | 108,40 | 111,60 | 106,30 | 110,10 | 1,57% | 16,00 |
| 25.08.2025 | 113,90 | 118,30 | 107,80 | 108,40 | -5,16% | 256,00 |
| 22.08.2025 | 109,60 | 116,40 | 109,30 | 114,30 | 4,29% | 28,00 |
| 21.08.2025 | 105,00 | 112,50 | 103,50 | 109,60 | 4,38% | 68,00 |
| 20.08.2025 | 105,40 | 108,60 | 102,10 | 105,00 | -0,57% | 55,00 |
| 19.08.2025 | 115,60 | 115,90 | 103,50 | 105,60 | -8,65% | 480,00 |
| 18.08.2025 | 113,60 | 117,40 | 111,70 | 115,60 | 1,94% | 728,00 |
| 15.08.2025 | 118,90 | 119,00 | 111,80 | 113,40 | -4,47% | 102,00 |
| 14.08.2025 | 112,50 | 119,70 | 112,10 | 118,70 | 5,14% | 41,00 |
| 13.08.2025 | 114,70 | 118,10 | 112,20 | 112,90 | -1,83% | 164,00 |
| 12.08.2025 | 114,00 | 115,50 | 111,70 | 115,00 | 1,05% | 40,00 |
| 11.08.2025 | 119,00 | 119,10 | 106,60 | 113,80 | -4,53% | 624,00 |
| 08.08.2025 | 121,30 | 123,10 | 118,00 | 119,20 | -1,73% | 759,00 |
| 07.08.2025 | 123,80 | 124,80 | 116,40 | 121,30 | -1,70% | 53,00 |
| 06.08.2025 | 126,60 | 129,50 | 121,70 | 123,40 | -1,75% | 58,00 |
| 05.08.2025 | 121,90 | 128,40 | 120,60 | 125,60 | 3,97% | 170,00 |
| 04.08.2025 | 116,50 | 123,30 | 116,50 | 120,80 | 3,51% | 273,00 |
| 01.08.2025 | 123,20 | 123,20 | 114,40 | 116,70 | -5,35% | 148,00 |
| 31.07.2025 | 122,80 | 124,00 | 117,70 | 123,30 | 0,41% | 328,00 |
| 30.07.2025 | 115,00 | 130,10 | 110,60 | 122,80 | 6,78% | 466,00 |
| 29.07.2025 | 120,50 | 120,50 | 112,80 | 115,00 | -2,62% | 111,00 |
| 28.07.2025 | 121,50 | 125,20 | 112,40 | 118,10 | -2,15% | 750,00 |
| 25.07.2025 | 115,40 | 124,40 | 115,00 | 120,70 | 5,23% | 1.429,00 |
| 24.07.2025 | 100,50 | 117,00 | 100,50 | 114,70 | 14,13% | 569,00 |
| 23.07.2025 | 101,05 | 104,30 | 97,80 | 100,50 | 0,45% | 156,00 |
| 22.07.2025 | 106,90 | 107,50 | 98,40 | 100,05 | -6,41% | 163,00 |
| 21.07.2025 | 105,20 | 108,50 | 103,20 | 106,90 | 1,42% | 583,00 |
| 18.07.2025 | 100,65 | 105,70 | 100,65 | 105,40 | 4,05% | 1.008,00 |
| 17.07.2025 | 99,80 | 102,20 | 98,20 | 101,30 | 1,45% | 237,00 |
| 16.07.2025 | 97,05 | 100,90 | 96,30 | 99,85 | 2,78% | 181,00 |
| 15.07.2025 | 97,60 | 99,85 | 95,50 | 97,15 | -0,51% | 397,00 |
| 14.07.2025 | 91,40 | 100,90 | 91,30 | 97,65 | 4,89% | 484,00 |
| 11.07.2025 | 94,05 | 96,95 | 91,30 | 93,10 | -1,48% | 266,00 |
| 10.07.2025 | 87,00 | 96,10 | 86,80 | 94,50 | 8,31% | 628,00 |
| 09.07.2025 | 84,55 | 89,75 | 83,15 | 87,25 | 3,25% | 208,00 |
| 08.07.2025 | 82,25 | 86,95 | 82,20 | 84,50 | 3,36% | 40,00 |
| 07.07.2025 | 89,05 | 90,30 | 80,00 | 81,75 | -8,20% | 649,00 |
| 04.07.2025 | 90,40 | 92,10 | 88,85 | 89,05 | -1,44% | 58,00 |
| 03.07.2025 | 91,00 | 91,90 | 86,70 | 90,35 | -0,17% | 61,00 |
| 02.07.2025 | 95,10 | 95,10 | 86,60 | 90,50 | -3,93% | 59,00 |
| 01.07.2025 | 99,10 | 103,00 | 0,00 | 94,20 | -3,58% | 1,00 |
| 30.06.2025 | 86,95 | 99,45 | 86,05 | 97,70 | 12,62% | - |
| 27.06.2025 | 95,20 | 95,35 | 79,00 | 86,75 | -8,78% | - |
| 26.06.2025 | 96,45 | 96,45 | 91,70 | 95,10 | -1,09% | - |
| 25.06.2025 | 94,05 | 98,20 | 93,10 | 96,15 | 2,83% | - |
| 24.06.2025 | 90,70 | 94,70 | 85,45 | 93,50 | 3,95% | 644,00 |
| 23.06.2025 | 90,30 | 92,20 | 84,40 | 89,95 | -0,39% | 641,00 |
| 20.06.2025 | 86,40 | 90,70 | 85,30 | 90,30 | 5,24% | 571,00 |
| 19.06.2025 | 87,70 | 87,80 | 84,45 | 85,80 | -2,28% | 531,00 |
| 18.06.2025 | 83,05 | 92,00 | 82,30 | 87,80 | 5,97% | 100,00 |
| 17.06.2025 | 84,05 | 84,95 | 80,70 | 82,85 | -1,43% | 241,00 |
| 16.06.2025 | 79,55 | 86,75 | 79,55 | 84,05 | 5,79% | 904,00 |
| 13.06.2025 | 73,05 | 80,10 | 72,80 | 79,45 | 6,64% | 350,00 |
| 12.06.2025 | 72,00 | 75,30 | 70,70 | 74,50 | 3,40% | 323,00 |
| 11.06.2025 | 64,45 | 73,60 | 64,35 | 72,05 | 11,02% | 200,00 |
| 10.06.2025 | 70,20 | 70,60 | 63,25 | 64,90 | -7,22% | 474,00 |
| 09.06.2025 | 72,20 | 72,70 | 69,10 | 69,95 | -2,98% | 170,00 |
| 06.06.2025 | 71,10 | 73,35 | 70,85 | 72,10 | 1,26% | 194,00 |
| 05.06.2025 | 73,05 | 73,70 | 71,10 | 71,20 | -2,40% | 235,00 |
| 04.06.2025 | 70,15 | 73,55 | 69,50 | 72,95 | 3,99% | 447,00 |
| 03.06.2025 | 71,50 | 71,85 | 69,10 | 70,15 | -2,23% | 474,00 |
| 02.06.2025 | 68,70 | 73,35 | 65,95 | 71,75 | 4,14% | 1.837,00 |
| 30.05.2025 | 67,00 | 69,75 | 66,00 | 68,90 | 2,84% | 241,00 |
| 29.05.2025 | 66,20 | 68,70 | 65,95 | 67,00 | 2,45% | 96,00 |
| 28.05.2025 | 66,95 | 68,75 | 64,30 | 65,40 | -3,18% | 707,00 |
| 27.05.2025 | 68,05 | 75,10 | 64,30 | 67,55 | -0,73% | 3.154,00 |
| 26.05.2025 | 65,00 | 68,05 | 62,60 | 68,05 | 6,58% | 543,00 |
| 23.05.2025 | 60,25 | 66,00 | 58,50 | 63,85 | 5,98% | 1.569,00 |
| 22.05.2025 | 58,35 | 60,45 | 57,00 | 60,25 | 4,33% | 370,00 |
| 21.05.2025 | 58,00 | 59,50 | 56,65 | 57,75 | -0,52% | 638,00 |
| 20.05.2025 | 52,60 | 59,10 | 51,10 | 58,05 | 10,36% | 202,00 |
| 19.05.2025 | 51,75 | 53,65 | 51,55 | 52,60 | 2,04% | 46,00 |
| 16.05.2025 | 51,25 | 53,00 | 51,20 | 51,55 | 0,68% | 169,00 |
| 15.05.2025 | 50,03 | 52,30 | 49,88 | 51,20 | 2,09% | 196,00 |
| 14.05.2025 | 52,35 | 53,00 | 49,55 | 50,15 | -4,29% | 704,00 |
| 13.05.2025 | 48,78 | 54,15 | 48,03 | 52,40 | 7,43% | 65,00 |
| 12.05.2025 | 52,90 | 53,85 | 47,25 | 48,78 | -7,80% | 679,00 |
| 09.05.2025 | 53,40 | 54,85 | 52,70 | 52,90 | -0,84% | 254,00 |
| 08.05.2025 | 53,20 | 54,55 | 52,00 | 53,35 | -0,84% | 24,00 |
| 07.05.2025 | 52,00 | 53,80 | 51,35 | 53,80 | 3,36% | 160,00 |
| 06.05.2025 | 51,40 | 52,80 | 49,73 | 52,05 | 0,19% | 444,00 |
| 05.05.2025 | 51,65 | 52,70 | 50,95 | 51,95 | 0,58% | 223,00 |
| 02.05.2025 | 47,90 | 51,85 | 46,88 | 51,65 | 8,91% | 410,00 |
| 30.04.2025 | 44,33 | 47,88 | 44,10 | 47,43 | 6,87% | 135,00 |
| 29.04.2025 | 46,43 | 47,00 | 44,23 | 44,38 | -4,42% | 271,00 |
| 28.04.2025 | 46,10 | 47,15 | 45,10 | 46,43 | 0,81% | 93,00 |
| 25.04.2025 | 44,30 | 46,88 | 43,78 | 46,05 | 4,90% | 108,00 |
| 24.04.2025 | 43,65 | 44,80 | 40,75 | 43,90 | 0,57% | 206,00 |
| 23.04.2025 | 47,95 | 48,03 | 42,53 | 43,65 | -7,32% | 763,00 |
| 22.04.2025 | 45,05 | 47,25 | 44,60 | 47,10 | 4,61% | 354,00 |
| 17.04.2025 | 44,35 | 45,68 | 43,15 | 45,03 | 1,41% | 138,00 |
| 16.04.2025 | 46,83 | 46,83 | 43,10 | 44,40 | -3,53% | 1.059,00 |
| 15.04.2025 | 43,60 | 46,33 | 42,90 | 46,03 | 5,56% | 1.068,00 |
| 14.04.2025 | 42,25 | 44,58 | 41,28 | 43,60 | 3,13% | 553,00 |