26,250€
-0,38%
Echtzeit-Aktienkurs GUERBET SA INH. EO 1
Bid:
Ask:
Aktienkurse zur GUERBET SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 26,50 | 26,88 | 26,20 | 26,50 | 0,00% | - |
| 27.02.2025 | 26,43 | 26,78 | 26,23 | 26,50 | 0,38% | - |
| 26.02.2025 | 26,45 | 27,00 | 26,15 | 26,40 | -0,09% | - |
| 25.02.2025 | 26,48 | 27,08 | 26,10 | 26,43 | 0,09% | - |
| 24.02.2025 | 26,98 | 27,75 | 26,40 | 26,40 | -1,77% | - |
| 21.02.2025 | 26,50 | 27,35 | 26,35 | 26,88 | 0,47% | - |
| 20.02.2025 | 26,05 | 27,28 | 26,05 | 26,75 | 1,90% | - |
| 19.02.2025 | 26,85 | 27,05 | 26,05 | 26,25 | -2,05% | - |
| 18.02.2025 | 25,53 | 27,33 | 25,50 | 26,80 | 4,89% | - |
| 17.02.2025 | 25,00 | 25,78 | 24,73 | 25,55 | 2,20% | - |
| 14.02.2025 | 25,30 | 25,43 | 24,98 | 25,00 | -1,57% | - |
| 13.02.2025 | 25,68 | 25,85 | 25,23 | 25,40 | -1,17% | - |
| 12.02.2025 | 25,00 | 26,23 | 25,00 | 25,70 | 1,78% | - |
| 11.02.2025 | 25,15 | 25,83 | 25,15 | 25,25 | -0,49% | - |
| 10.02.2025 | 26,10 | 26,15 | 25,28 | 25,38 | -2,78% | - |
| 07.02.2025 | 27,48 | 27,58 | 24,70 | 26,10 | -4,92% | - |
| 06.02.2025 | 27,50 | 27,63 | 27,28 | 27,45 | -0,09% | - |
| 05.02.2025 | 27,35 | 27,68 | 27,23 | 27,48 | 0,00% | - |
| 04.02.2025 | 27,18 | 27,48 | 26,88 | 27,48 | 1,10% | - |
| 03.02.2025 | 27,25 | 27,38 | 26,53 | 27,18 | 0,09% | - |
| 31.01.2025 | 27,08 | 27,33 | 26,73 | 27,15 | -0,09% | - |
| 30.01.2025 | 27,20 | 27,58 | 27,03 | 27,18 | -1,00% | - |
| 29.01.2025 | 26,80 | 27,78 | 26,73 | 27,45 | 2,33% | - |
| 28.01.2025 | 26,58 | 26,98 | 26,55 | 26,83 | 1,04% | - |
| 27.01.2025 | 26,23 | 26,78 | 26,13 | 26,55 | 1,05% | - |
| 24.01.2025 | 27,05 | 27,08 | 26,23 | 26,28 | -2,78% | - |
| 23.01.2025 | 27,08 | 27,23 | 26,83 | 27,03 | 0,00% | - |
| 22.01.2025 | 27,53 | 27,65 | 26,93 | 27,03 | -1,82% | - |
| 21.01.2025 | 27,13 | 27,63 | 26,85 | 27,53 | 1,57% | - |
| 20.01.2025 | 26,75 | 27,35 | 26,53 | 27,10 | 1,03% | - |
| 17.01.2025 | 26,50 | 27,08 | 26,50 | 26,83 | 0,47% | - |
| 16.01.2025 | 27,13 | 27,25 | 26,63 | 26,70 | -1,57% | - |
| 15.01.2025 | 26,35 | 27,18 | 26,35 | 27,13 | 1,97% | - |
| 14.01.2025 | 26,90 | 27,25 | 26,58 | 26,60 | -1,21% | 240,00 |
| 13.01.2025 | 27,18 | 27,63 | 26,80 | 26,93 | -0,92% | - |
| 10.01.2025 | 27,73 | 27,83 | 27,13 | 27,18 | -2,07% | - |
| 09.01.2025 | 28,43 | 28,53 | 27,23 | 27,75 | -2,72% | - |
| 08.01.2025 | 28,30 | 28,65 | 28,23 | 28,53 | 0,53% | - |
| 07.01.2025 | 28,08 | 28,43 | 27,88 | 28,38 | 1,07% | - |
| 06.01.2025 | 27,30 | 28,33 | 27,18 | 28,08 | 2,93% | - |
| 03.01.2025 | 26,83 | 27,38 | 26,58 | 27,28 | 1,96% | - |
| 02.01.2025 | 26,85 | 26,93 | 26,40 | 26,75 | -0,74% | - |
| 30.12.2024 | 27,55 | 29,85 | 26,95 | 26,95 | -2,18% | - |
| 27.12.2024 | 26,00 | 27,60 | 25,93 | 27,55 | 8,04% | - |
| 23.12.2024 | 25,00 | 25,60 | 24,68 | 25,50 | 2,00% | - |
| 20.12.2024 | 24,85 | 25,15 | 24,55 | 25,00 | 0,50% | - |
| 19.12.2024 | 24,98 | 25,08 | 24,53 | 24,88 | -0,40% | - |
| 18.12.2024 | 25,08 | 25,45 | 24,98 | 24,98 | -0,40% | - |
| 17.12.2024 | 24,35 | 25,28 | 24,35 | 25,08 | 1,42% | - |
| 16.12.2024 | 24,68 | 24,78 | 24,45 | 24,73 | 0,20% | - |
| 13.12.2024 | 24,30 | 24,90 | 24,30 | 24,68 | 1,54% | - |
| 12.12.2024 | 24,40 | 24,93 | 24,30 | 24,30 | -1,52% | - |
| 11.12.2024 | 25,28 | 25,40 | 24,65 | 24,68 | -2,37% | - |
| 10.12.2024 | 25,88 | 26,15 | 25,23 | 25,28 | -2,32% | - |
| 09.12.2024 | 25,33 | 25,90 | 25,28 | 25,88 | 2,17% | - |
| 06.12.2024 | 24,98 | 25,50 | 24,90 | 25,33 | 1,60% | - |
| 05.12.2024 | 25,63 | 25,68 | 24,90 | 24,93 | -2,92% | - |
| 04.12.2024 | 25,53 | 26,10 | 25,53 | 25,68 | 0,10% | - |
| 03.12.2024 | 25,03 | 25,85 | 24,83 | 25,65 | 2,40% | - |
| 02.12.2024 | 26,43 | 26,58 | 25,03 | 25,05 | -5,38% | - |
| 29.11.2024 | 26,38 | 26,60 | 25,93 | 26,48 | 0,28% | - |
| 28.11.2024 | 26,25 | 26,98 | 25,80 | 26,40 | 0,67% | - |
| 27.11.2024 | 25,93 | 26,48 | 25,80 | 26,23 | 0,96% | - |
| 26.11.2024 | 26,55 | 26,58 | 25,80 | 25,98 | -2,07% | - |
| 25.11.2024 | 26,20 | 26,78 | 26,05 | 26,53 | 1,34% | - |
| 22.11.2024 | 26,33 | 26,70 | 25,98 | 26,18 | -0,76% | - |
| 21.11.2024 | 26,50 | 26,83 | 26,28 | 26,38 | -0,66% | - |
| 20.11.2024 | 26,83 | 27,83 | 25,78 | 26,55 | -0,65% | - |
| 19.11.2024 | 26,98 | 27,05 | 26,45 | 26,73 | -0,74% | - |
| 18.11.2024 | 27,30 | 27,58 | 26,75 | 26,93 | -1,46% | - |
| 15.11.2024 | 28,63 | 28,68 | 27,18 | 27,33 | -4,71% | - |
| 14.11.2024 | 28,95 | 29,08 | 28,35 | 28,68 | -1,21% | - |
| 13.11.2024 | 29,48 | 29,70 | 28,48 | 29,03 | -2,03% | - |
| 12.11.2024 | 29,88 | 30,03 | 29,25 | 29,63 | -1,33% | - |
| 11.11.2024 | 29,75 | 30,48 | 29,75 | 30,03 | 0,17% | - |
| 08.11.2024 | 30,10 | 30,65 | 29,93 | 29,98 | -0,42% | - |
| 07.11.2024 | 30,35 | 30,43 | 29,85 | 30,10 | -0,82% | - |
| 06.11.2024 | 30,70 | 32,03 | 30,30 | 30,35 | -1,06% | - |
| 05.11.2024 | 31,05 | 31,08 | 30,48 | 30,68 | -1,13% | - |
| 04.11.2024 | 31,70 | 32,10 | 31,00 | 31,03 | -2,82% | - |
| 01.11.2024 | 31,55 | 32,30 | 30,93 | 31,93 | 0,31% | - |
| 31.10.2024 | 32,40 | 32,90 | 31,48 | 31,83 | -2,75% | - |
| 30.10.2024 | 32,55 | 33,20 | 32,50 | 32,73 | -0,38% | - |
| 29.10.2024 | 31,23 | 32,95 | 31,05 | 32,85 | 5,37% | - |
| 28.10.2024 | 33,03 | 33,03 | 30,10 | 31,18 | -5,17% | - |
| 25.10.2024 | 36,75 | 36,78 | 32,75 | 32,88 | -10,54% | - |
| 24.10.2024 | 36,58 | 37,15 | 36,40 | 36,75 | 0,62% | - |
| 23.10.2024 | 37,80 | 37,80 | 36,50 | 36,53 | -3,50% | - |
| 22.10.2024 | 39,03 | 39,08 | 37,70 | 37,85 | -3,01% | - |
| 21.10.2024 | 38,35 | 39,48 | 38,20 | 39,03 | 1,76% | - |
| 18.10.2024 | 38,03 | 38,63 | 37,93 | 38,35 | 0,99% | - |
| 17.10.2024 | 37,95 | 38,33 | 37,43 | 37,98 | 0,07% | - |
| 16.10.2024 | 37,83 | 38,10 | 37,55 | 37,95 | 0,13% | - |
| 15.10.2024 | 37,40 | 38,00 | 37,40 | 37,90 | 0,53% | - |
| 14.10.2024 | 36,18 | 37,70 | 36,13 | 37,70 | 4,22% | - |
| 11.10.2024 | 35,60 | 36,18 | 35,35 | 36,18 | 1,54% | - |
| 10.10.2024 | 35,50 | 35,93 | 35,23 | 35,63 | 0,35% | - |
| 09.10.2024 | 35,18 | 35,70 | 34,80 | 35,50 | 0,92% | - |
| 08.10.2024 | 34,93 | 35,43 | 34,78 | 35,18 | 0,57% | - |
| 07.10.2024 | 35,23 | 35,28 | 34,58 | 34,98 | -0,85% | - |