34,575€
-10,95%
Echtzeit-Aktienkurs Groupe Gorge S.A.
Bid:
Ask:
Aktienkurse zur Groupe Gorge S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 38,83 | 39,48 | 34,33 | 34,60 | -10,88% | 1.495,00 |
| 03.04.2025 | 38,43 | 39,25 | 35,90 | 38,83 | 0,98% | 119,00 |
| 02.04.2025 | 39,18 | 39,23 | 37,88 | 38,45 | -1,85% | 124,00 |
| 01.04.2025 | 37,35 | 39,53 | 37,28 | 39,18 | 4,68% | 242,00 |
| 31.03.2025 | 39,10 | 39,38 | 36,73 | 37,43 | -3,61% | 1.179,00 |
| 28.03.2025 | 41,95 | 42,58 | 38,35 | 38,83 | -8,32% | 1.374,00 |
| 27.03.2025 | 42,08 | 44,98 | 39,73 | 42,35 | 1,26% | 2.058,00 |
| 26.03.2025 | 36,98 | 45,33 | 36,35 | 41,83 | 13,12% | 1.231,00 |
| 25.03.2025 | 32,93 | 37,50 | 32,38 | 36,98 | 11,79% | 77,00 |
| 24.03.2025 | 33,65 | 34,38 | 32,88 | 33,08 | -1,71% | 433,00 |
| 21.03.2025 | 34,63 | 34,83 | 33,45 | 33,65 | -3,24% | 188,00 |
| 20.03.2025 | 34,48 | 34,88 | 32,75 | 34,78 | 0,72% | 939,00 |
| 19.03.2025 | 34,43 | 34,65 | 33,60 | 34,53 | 0,36% | 482,00 |
| 18.03.2025 | 34,30 | 34,68 | 33,43 | 34,40 | 0,22% | 46,00 |
| 17.03.2025 | 32,98 | 35,58 | 32,88 | 34,33 | 3,78% | 519,00 |
| 14.03.2025 | 32,03 | 33,88 | 31,33 | 33,08 | 3,36% | 626,00 |
| 13.03.2025 | 32,55 | 32,88 | 31,08 | 32,00 | -1,99% | 176,00 |
| 12.03.2025 | 33,33 | 33,33 | 30,15 | 32,65 | -1,36% | 1.100,00 |
| 11.03.2025 | 30,10 | 33,28 | 28,88 | 33,10 | 10,06% | 199,00 |
| 10.03.2025 | 29,55 | 31,05 | 28,90 | 30,08 | 1,78% | 535,00 |
| 07.03.2025 | 31,00 | 31,58 | 29,38 | 29,55 | -4,98% | - |
| 06.03.2025 | 30,05 | 31,65 | 29,53 | 31,10 | 3,41% | 298,00 |
| 05.03.2025 | 32,20 | 33,13 | 29,28 | 30,08 | -6,02% | 174,00 |
| 04.03.2025 | 31,00 | 33,00 | 29,68 | 32,00 | 3,31% | - |
| 03.03.2025 | 27,53 | 31,88 | 27,53 | 30,98 | 13,36% | 987,00 |
| 28.02.2025 | 28,50 | 28,95 | 26,65 | 27,33 | -6,26% | 650,00 |
| 27.02.2025 | 27,53 | 30,03 | 27,30 | 29,15 | 5,90% | 692,00 |
| 26.02.2025 | 26,78 | 28,03 | 26,68 | 27,53 | 3,38% | 1,00 |
| 25.02.2025 | 26,40 | 26,73 | 25,80 | 26,63 | 0,95% | 2,00 |
| 24.02.2025 | 26,30 | 26,68 | 25,33 | 26,38 | 2,13% | 910,00 |
| 21.02.2025 | 26,10 | 26,30 | 25,25 | 25,83 | -1,15% | - |
| 20.02.2025 | 25,50 | 26,68 | 25,08 | 26,13 | 3,47% | 5,00 |
| 19.02.2025 | 25,40 | 25,90 | 25,08 | 25,25 | -0,59% | 20,00 |
| 18.02.2025 | 25,10 | 25,80 | 24,80 | 25,40 | 1,20% | 20,00 |
| 17.02.2025 | 23,80 | 25,50 | 23,35 | 25,10 | 5,13% | 549,00 |
| 14.02.2025 | 22,78 | 24,03 | 22,78 | 23,88 | 4,83% | 710,00 |
| 13.02.2025 | 22,43 | 23,23 | 22,23 | 22,78 | 1,67% | 12,00 |
| 12.02.2025 | 22,83 | 23,08 | 22,35 | 22,40 | 11,69% | 3.858,00 |
| 11.02.2025 | 19,59 | 20,06 | 19,53 | 20,06 | 2,43% | 3.380,00 |
| 10.02.2025 | 19,45 | 19,61 | 19,45 | 19,58 | 0,62% | - |
| 07.02.2025 | 19,66 | 19,75 | 19,45 | 19,46 | -1,02% | - |
| 06.02.2025 | 19,63 | 19,78 | 19,62 | 19,66 | 0,05% | - |
| 05.02.2025 | 19,47 | 19,66 | 19,46 | 19,65 | 0,51% | 3,00 |
| 04.02.2025 | 19,69 | 19,80 | 19,53 | 19,55 | -0,81% | - |
| 03.02.2025 | 19,36 | 19,78 | 18,91 | 19,71 | 1,65% | - |
| 31.01.2025 | 19,71 | 19,84 | 19,37 | 19,39 | -1,67% | 7,00 |
| 30.01.2025 | 19,61 | 19,81 | 19,59 | 19,72 | 0,56% | - |
| 29.01.2025 | 19,55 | 19,86 | 19,43 | 19,61 | 0,31% | - |
| 28.01.2025 | 19,39 | 19,59 | 19,29 | 19,55 | 0,51% | 110,00 |
| 27.01.2025 | 18,83 | 19,45 | 18,77 | 19,45 | 2,64% | 250,00 |
| 24.01.2025 | 19,07 | 19,15 | 18,93 | 18,95 | -0,63% | 106,00 |
| 23.01.2025 | 18,76 | 19,25 | 18,76 | 19,07 | 1,71% | 2,00 |
| 22.01.2025 | 18,76 | 18,90 | 18,54 | 18,75 | -0,11% | 250,00 |
| 21.01.2025 | 18,62 | 19,00 | 18,47 | 18,77 | 0,81% | - |
| 20.01.2025 | 17,82 | 18,72 | 17,61 | 18,62 | 4,49% | 23,00 |
| 17.01.2025 | 18,21 | 18,38 | 17,80 | 17,82 | -2,14% | 202,00 |
| 16.01.2025 | 18,52 | 18,78 | 18,13 | 18,21 | -1,94% | - |
| 15.01.2025 | 19,19 | 19,32 | 18,57 | 18,57 | -3,18% | - |
| 14.01.2025 | 19,43 | 19,61 | 18,98 | 19,18 | -1,24% | - |
| 13.01.2025 | 19,25 | 19,42 | 19,18 | 19,42 | 0,36% | 4,00 |
| 10.01.2025 | 19,07 | 19,56 | 19,00 | 19,35 | 1,36% | 5,00 |
| 09.01.2025 | 19,05 | 19,41 | 18,76 | 19,09 | 0,37% | - |
| 08.01.2025 | 18,74 | 19,04 | 18,55 | 19,02 | 1,49% | 10,00 |
| 07.01.2025 | 18,48 | 18,83 | 18,46 | 18,74 | 1,41% | - |
| 06.01.2025 | 18,42 | 18,60 | 18,39 | 18,48 | 0,33% | - |
| 03.01.2025 | 18,08 | 18,53 | 18,08 | 18,42 | 1,88% | 5,00 |
| 02.01.2025 | 17,51 | 18,18 | 17,38 | 18,08 | 3,49% | 6,00 |
| 30.12.2024 | 17,30 | 17,48 | 17,21 | 17,47 | 1,22% | - |
| 27.12.2024 | 17,16 | 17,32 | 17,11 | 17,26 | 0,58% | - |
| 23.12.2024 | 17,03 | 17,45 | 17,00 | 17,16 | 0,88% | - |
| 20.12.2024 | 16,97 | 17,13 | 16,95 | 17,01 | -0,35% | - |
| 19.12.2024 | 16,75 | 17,17 | 16,72 | 17,07 | 1,67% | 308,00 |
| 18.12.2024 | 16,55 | 17,07 | 16,51 | 16,79 | 1,45% | 249,00 |
| 17.12.2024 | 16,53 | 16,85 | 16,46 | 16,55 | 0,12% | 8,00 |
| 16.12.2024 | 16,84 | 16,84 | 16,11 | 16,53 | -1,72% | - |
| 13.12.2024 | 17,00 | 17,19 | 16,71 | 16,82 | -1,06% | - |
| 12.12.2024 | 16,86 | 17,25 | 16,74 | 17,00 | 0,83% | 47,00 |
| 11.12.2024 | 17,19 | 17,26 | 16,74 | 16,86 | -1,92% | 12,00 |
| 10.12.2024 | 17,58 | 17,65 | 17,17 | 17,19 | -2,11% | - |
| 09.12.2024 | 17,29 | 17,63 | 17,26 | 17,56 | 1,56% | 2,00 |
| 06.12.2024 | 17,21 | 17,42 | 17,10 | 17,29 | 0,46% | - |
| 05.12.2024 | 16,82 | 17,24 | 16,66 | 17,21 | 2,32% | - |
| 04.12.2024 | 16,95 | 17,12 | 16,69 | 16,82 | -0,88% | - |
| 03.12.2024 | 16,73 | 17,06 | 16,63 | 16,97 | 1,43% | - |
| 02.12.2024 | 17,51 | 17,51 | 16,41 | 16,73 | -4,89% | 3,00 |
| 29.11.2024 | 17,47 | 17,95 | 17,40 | 17,59 | 0,69% | - |
| 28.11.2024 | 17,08 | 17,57 | 17,06 | 17,47 | 2,28% | - |
| 27.11.2024 | 17,44 | 17,61 | 17,03 | 17,08 | -2,40% | 40,00 |
| 26.11.2024 | 17,82 | 17,92 | 17,42 | 17,50 | -2,56% | 10,00 |
| 25.11.2024 | 18,31 | 18,69 | 17,74 | 17,96 | -2,02% | 81,00 |
| 22.11.2024 | 18,28 | 18,51 | 18,25 | 18,33 | 0,27% | 175,00 |
| 21.11.2024 | 18,93 | 18,97 | 18,23 | 18,28 | -3,43% | - |
| 20.11.2024 | 18,79 | 19,13 | 18,65 | 18,93 | 0,75% | - |
| 19.11.2024 | 19,02 | 19,11 | 18,53 | 18,79 | -1,21% | 300,00 |
| 18.11.2024 | 18,95 | 19,03 | 18,50 | 19,02 | 0,53% | 250,00 |
| 15.11.2024 | 18,94 | 19,17 | 18,85 | 18,92 | -0,37% | 9,00 |
| 14.11.2024 | 19,03 | 19,08 | 18,79 | 18,99 | -0,31% | - |
| 13.11.2024 | 19,41 | 19,49 | 18,93 | 19,05 | -2,06% | 100,00 |
| 12.11.2024 | 19,31 | 19,59 | 19,12 | 19,45 | 0,73% | - |
| 11.11.2024 | 19,82 | 19,90 | 19,25 | 19,31 | -2,40% | - |