14,300€
1,06%
Echtzeit-Aktienkurs Guess
Bid:
Ask:
Aktienkurse zur Guess Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 14,20 | 14,25 | 14,20 | 14,25 | 0,71% | - |
| 18.09.2025 | 14,15 | 14,20 | 14,15 | 14,15 | 0,71% | - |
| 17.09.2025 | 14,10 | 14,10 | 14,05 | 14,05 | -1,06% | - |
| 16.09.2025 | 14,25 | 14,25 | 14,20 | 14,20 | 0,00% | - |
| 15.09.2025 | 14,25 | 14,30 | 14,05 | 14,20 | -0,70% | 1.602,00 |
| 12.09.2025 | 14,25 | 14,30 | 14,25 | 14,30 | 0,70% | - |
| 10.09.2025 | 14,25 | 14,25 | 14,20 | 14,20 | -1,05% | - |
| 09.09.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -0,35% | - |
| 08.09.2025 | 14,25 | 14,40 | 14,25 | 14,40 | -0,35% | - |
| 05.09.2025 | 14,50 | 14,50 | 14,35 | 14,45 | -0,69% | - |
| 04.09.2025 | 14,45 | 14,55 | 14,40 | 14,55 | 0,34% | - |
| 03.09.2025 | 14,45 | 14,55 | 14,40 | 14,50 | 0,35% | - |
| 02.09.2025 | 14,35 | 14,60 | 14,30 | 14,45 | 0,70% | - |
| 01.09.2025 | 14,35 | 14,40 | 14,30 | 14,35 | -0,69% | 258,00 |
| 29.08.2025 | 14,45 | 14,55 | 14,40 | 14,45 | -0,34% | - |
| 28.08.2025 | 14,45 | 14,80 | 14,40 | 14,50 | 0,00% | - |
| 27.08.2025 | 14,50 | 14,65 | 14,45 | 14,50 | 0,35% | - |
| 26.08.2025 | 14,45 | 14,75 | 14,40 | 14,45 | -0,69% | - |
| 25.08.2025 | 14,40 | 14,55 | 14,15 | 14,55 | 1,39% | - |
| 22.08.2025 | 14,50 | 14,65 | 14,35 | 14,35 | -1,37% | - |
| 21.08.2025 | 14,45 | 14,55 | 14,20 | 14,55 | 0,69% | 295,00 |
| 20.08.2025 | 11,40 | 14,45 | 11,40 | 14,45 | 27,31% | 174,00 |
| 19.08.2025 | 11,60 | 11,85 | 11,25 | 11,35 | -0,87% | 178,00 |
| 18.08.2025 | 11,30 | 11,65 | 11,25 | 11,45 | 1,78% | - |
| 15.08.2025 | 11,50 | 11,60 | 11,25 | 11,25 | -2,60% | - |
| 14.08.2025 | 11,65 | 11,70 | 11,25 | 11,55 | -1,70% | - |
| 13.08.2025 | 11,55 | 11,75 | 11,40 | 11,75 | 2,62% | - |
| 12.08.2025 | 11,45 | 11,70 | 11,35 | 11,45 | -0,87% | - |
| 11.08.2025 | 11,90 | 11,95 | 11,15 | 11,55 | -1,28% | - |
| 08.08.2025 | 11,70 | 11,85 | 11,55 | 11,70 | 0,43% | 60,00 |
| 07.08.2025 | 11,60 | 11,85 | 11,50 | 11,65 | 0,87% | - |
| 06.08.2025 | 11,25 | 11,65 | 11,15 | 11,55 | 2,67% | - |
| 05.08.2025 | 11,35 | 11,50 | 11,15 | 11,25 | 0,00% | - |
| 04.08.2025 | 10,95 | 11,35 | 10,80 | 11,25 | 5,63% | - |
| 01.08.2025 | 11,40 | 11,40 | 10,65 | 10,65 | -5,33% | 340,00 |
| 31.07.2025 | 11,30 | 11,50 | 11,10 | 11,25 | -0,88% | 2,00 |
| 30.07.2025 | 11,50 | 11,70 | 11,15 | 11,35 | -1,73% | 1,00 |
| 29.07.2025 | 11,80 | 12,00 | 11,45 | 11,55 | -2,53% | 2,00 |
| 28.07.2025 | 11,65 | 11,95 | 11,55 | 11,85 | 2,60% | - |
| 25.07.2025 | 11,25 | 11,65 | 11,05 | 11,55 | 1,76% | 1,00 |
| 24.07.2025 | 11,50 | 11,70 | 11,15 | 11,35 | -1,73% | - |
| 23.07.2025 | 11,30 | 11,75 | 11,30 | 11,55 | 1,32% | - |
| 22.07.2025 | 11,20 | 11,65 | 11,05 | 11,40 | 1,33% | - |
| 21.07.2025 | 10,90 | 11,35 | 10,90 | 11,25 | 1,81% | 2,00 |
| 18.07.2025 | 11,35 | 11,45 | 10,95 | 11,05 | -2,64% | - |
| 17.07.2025 | 10,95 | 11,35 | 10,90 | 11,35 | 3,18% | 1,00 |
| 16.07.2025 | 10,65 | 11,00 | 10,25 | 11,00 | 2,33% | 1,00 |
| 15.07.2025 | 10,90 | 11,10 | 10,65 | 10,75 | -1,83% | - |
| 14.07.2025 | 10,95 | 11,05 | 10,75 | 10,95 | -0,90% | 1,00 |
| 11.07.2025 | 11,55 | 11,55 | 10,85 | 11,05 | -2,64% | 5,00 |
| 10.07.2025 | 11,45 | 11,55 | 11,25 | 11,35 | -1,30% | - |
| 09.07.2025 | 11,55 | 11,70 | 11,25 | 11,50 | 0,44% | 444,00 |
| 08.07.2025 | 11,35 | 11,65 | 11,20 | 11,45 | 1,78% | - |
| 07.07.2025 | 11,05 | 11,25 | 10,85 | 11,25 | 2,74% | - |
| 04.07.2025 | 11,05 | 11,05 | 10,95 | 10,95 | -1,35% | 1,00 |
| 03.07.2025 | 10,95 | 11,20 | 10,80 | 11,10 | 0,91% | - |
| 02.07.2025 | 10,60 | 11,10 | 10,50 | 11,00 | 4,27% | - |
| 01.07.2025 | 10,25 | 10,85 | 10,15 | 10,55 | 1,93% | - |
| 30.06.2025 | 10,30 | 10,50 | 10,15 | 10,35 | 0,98% | - |
| 27.06.2025 | 10,25 | 10,45 | 10,15 | 10,25 | 0,00% | - |
| 26.06.2025 | 10,30 | 10,35 | 10,05 | 10,25 | -0,97% | - |
| 25.06.2025 | 10,30 | 10,45 | 10,15 | 10,35 | 1,97% | - |
| 24.06.2025 | 10,30 | 10,45 | 10,15 | 10,15 | -0,98% | - |
| 23.06.2025 | 10,40 | 10,45 | 10,00 | 10,25 | -1,91% | 250,00 |
| 20.06.2025 | 9,88 | 10,50 | 9,80 | 10,45 | 6,09% | - |
| 19.06.2025 | 10,00 | 10,00 | 9,50 | 9,85 | -0,76% | 1.000,00 |
| 18.06.2025 | 10,03 | 10,15 | 9,88 | 9,93 | -4,11% | - |
| 17.06.2025 | 10,50 | 10,55 | 10,15 | 10,35 | -1,90% | - |
| 16.06.2025 | 9,93 | 10,65 | 9,90 | 10,55 | 6,30% | - |
| 13.06.2025 | 10,20 | 10,30 | 9,75 | 9,93 | -3,17% | - |
| 12.06.2025 | 10,75 | 10,75 | 10,15 | 10,25 | -3,76% | - |
| 11.06.2025 | 10,80 | 11,05 | 10,55 | 10,65 | -2,74% | - |
| 10.06.2025 | 10,55 | 10,95 | 10,40 | 10,95 | 3,79% | 100,00 |
| 09.06.2025 | 10,50 | 10,80 | 10,25 | 10,55 | 0,00% | - |
| 06.06.2025 | 9,70 | 10,90 | 9,55 | 10,55 | 9,04% | - |
| 05.06.2025 | 9,73 | 9,88 | 9,48 | 9,68 | -0,26% | - |
| 04.06.2025 | 9,45 | 9,78 | 9,30 | 9,70 | 1,84% | - |
| 03.06.2025 | 9,20 | 9,60 | 9,10 | 9,53 | 3,25% | - |
| 02.06.2025 | 9,43 | 9,48 | 9,00 | 9,23 | -0,27% | - |
| 30.05.2025 | 9,80 | 9,93 | 9,20 | 9,25 | -5,37% | - |
| 29.05.2025 | 9,88 | 10,35 | 9,65 | 9,78 | -1,01% | 2.000,00 |
| 28.05.2025 | 9,83 | 10,20 | 9,75 | 9,88 | 0,51% | - |
| 27.05.2025 | 9,88 | 9,98 | 9,60 | 9,83 | -0,76% | - |
| 26.05.2025 | 9,73 | 9,95 | 9,68 | 9,90 | 1,80% | - |
| 23.05.2025 | 9,85 | 9,93 | 9,48 | 9,73 | -1,52% | - |
| 22.05.2025 | 9,75 | 10,25 | 9,65 | 9,88 | 1,02% | - |
| 21.05.2025 | 10,05 | 10,15 | 9,73 | 9,78 | -3,69% | - |
| 20.05.2025 | 10,40 | 10,65 | 10,05 | 10,15 | -2,87% | - |
| 19.05.2025 | 10,40 | 10,50 | 10,25 | 10,45 | -1,42% | - |
| 16.05.2025 | 10,70 | 10,90 | 10,55 | 10,60 | -2,30% | - |
| 15.05.2025 | 10,90 | 11,15 | 10,65 | 10,85 | 0,00% | - |
| 14.05.2025 | 10,85 | 11,00 | 10,65 | 10,85 | 0,00% | - |
| 13.05.2025 | 10,85 | 10,95 | 10,65 | 10,85 | 0,00% | - |
| 12.05.2025 | 10,30 | 11,50 | 10,30 | 10,85 | 5,85% | - |
| 09.05.2025 | 10,20 | 10,35 | 10,15 | 10,25 | 0,49% | - |
| 08.05.2025 | 9,88 | 10,50 | 9,88 | 10,20 | 3,29% | - |
| 07.05.2025 | 9,45 | 9,90 | 9,43 | 9,88 | 5,33% | - |
| 06.05.2025 | 9,68 | 9,70 | 9,33 | 9,38 | -3,35% | - |
| 05.05.2025 | 10,08 | 10,15 | 9,70 | 9,70 | -3,24% | - |
| 02.05.2025 | 9,93 | 10,25 | 9,78 | 10,03 | 1,01% | - |