20,900€
0,24%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,08 | 21,35 | 20,39 | 20,58 | -2,49% | - |
| 05.06.2025 | 20,63 | 21,53 | 20,39 | 21,10 | 2,30% | - |
| 04.06.2025 | 20,73 | 21,30 | 20,36 | 20,63 | -0,36% | - |
| 03.06.2025 | 20,05 | 20,98 | 19,63 | 20,70 | 3,32% | - |
| 02.06.2025 | 20,18 | 20,60 | 19,98 | 20,04 | -0,94% | - |
| 30.05.2025 | 20,63 | 20,80 | 20,10 | 20,23 | -2,06% | - |
| 29.05.2025 | 21,15 | 21,28 | 20,58 | 20,65 | -2,02% | - |
| 28.05.2025 | 20,45 | 21,30 | 20,30 | 21,08 | 2,93% | - |
| 27.05.2025 | 20,38 | 20,75 | 20,21 | 20,48 | 0,61% | - |
| 26.05.2025 | 19,26 | 20,73 | 19,26 | 20,35 | 5,11% | - |
| 23.05.2025 | 19,81 | 20,23 | 19,25 | 19,36 | -2,22% | - |
| 22.05.2025 | 20,03 | 20,36 | 19,39 | 19,80 | -1,49% | - |
| 21.05.2025 | 19,89 | 20,37 | 19,67 | 20,10 | 1,01% | - |
| 20.05.2025 | 19,82 | 20,15 | 19,26 | 19,90 | 0,30% | - |
| 19.05.2025 | 20,18 | 20,63 | 19,45 | 19,84 | -2,02% | - |
| 16.05.2025 | 20,10 | 20,63 | 19,99 | 20,25 | -0,25% | - |
| 15.05.2025 | 20,28 | 21,10 | 20,04 | 20,30 | 0,12% | - |
| 14.05.2025 | 20,85 | 21,23 | 20,15 | 20,28 | -3,22% | - |
| 13.05.2025 | 21,28 | 21,38 | 20,25 | 20,95 | -1,64% | - |
| 12.05.2025 | 21,38 | 21,78 | 20,83 | 21,30 | 0,00% | - |
| 09.05.2025 | 20,35 | 21,65 | 20,35 | 21,30 | 3,65% | - |
| 08.05.2025 | 20,63 | 21,15 | 19,98 | 20,55 | -0,24% | - |
| 07.05.2025 | 20,60 | 20,88 | 20,23 | 20,60 | 0,24% | - |
| 06.05.2025 | 20,48 | 20,80 | 20,05 | 20,55 | 0,24% | - |
| 05.05.2025 | 19,98 | 20,73 | 19,73 | 20,50 | 2,71% | - |
| 02.05.2025 | 19,82 | 20,36 | 19,60 | 19,96 | -0,25% | - |
| 30.04.2025 | 19,64 | 20,45 | 19,64 | 20,01 | 1,52% | - |
| 29.04.2025 | 19,80 | 19,95 | 19,44 | 19,71 | -0,93% | - |
| 28.04.2025 | 18,82 | 20,29 | 18,76 | 19,90 | 5,32% | - |
| 25.04.2025 | 18,96 | 19,10 | 14,89 | 18,89 | -0,21% | - |
| 24.04.2025 | 19,23 | 19,29 | 18,62 | 18,93 | -1,97% | - |
| 23.04.2025 | 18,81 | 19,57 | 18,78 | 19,31 | 2,66% | - |
| 22.04.2025 | 19,57 | 19,84 | 18,42 | 18,81 | -4,23% | 375,00 |
| 17.04.2025 | 19,34 | 20,12 | 19,20 | 19,64 | 1,39% | - |
| 16.04.2025 | 19,56 | 19,77 | 18,87 | 19,37 | -1,92% | - |
| 15.04.2025 | 19,48 | 20,16 | 18,89 | 19,75 | 1,44% | - |
| 14.04.2025 | 19,77 | 20,32 | 18,76 | 19,47 | -1,52% | - |
| 11.04.2025 | 20,23 | 20,39 | 19,55 | 19,77 | -2,37% | - |
| 10.04.2025 | 19,50 | 20,93 | 19,50 | 20,25 | 3,85% | - |
| 09.04.2025 | 19,66 | 20,18 | 19,13 | 19,50 | -0,81% | - |
| 08.04.2025 | 18,51 | 20,32 | 18,51 | 19,66 | 6,21% | - |
| 07.04.2025 | 18,52 | 19,14 | 17,28 | 18,51 | -0,05% | - |
| 04.04.2025 | 18,96 | 19,37 | 18,26 | 18,52 | -2,32% | - |
| 03.04.2025 | 18,92 | 19,67 | 18,64 | 18,96 | -0,94% | - |
| 02.04.2025 | 19,33 | 19,90 | 18,83 | 19,14 | -0,98% | - |
| 01.04.2025 | 18,45 | 19,67 | 18,18 | 19,33 | 4,54% | - |
| 31.03.2025 | 20,45 | 20,50 | 18,06 | 18,49 | -9,69% | - |
| 28.03.2025 | 22,28 | 22,35 | 19,80 | 20,48 | -8,08% | - |
| 27.03.2025 | 26,78 | 26,80 | 19,87 | 22,28 | -16,81% | 1.480,00 |
| 26.03.2025 | 26,60 | 27,15 | 26,50 | 26,78 | -0,28% | - |
| 25.03.2025 | 26,33 | 27,25 | 26,23 | 26,85 | 1,90% | - |
| 24.03.2025 | 26,88 | 27,00 | 26,05 | 26,35 | -1,86% | - |
| 21.03.2025 | 27,15 | 27,23 | 26,18 | 26,85 | -1,20% | - |
| 20.03.2025 | 27,38 | 27,73 | 26,83 | 27,18 | -0,82% | - |
| 19.03.2025 | 26,45 | 27,75 | 26,45 | 27,40 | 2,91% | - |
| 18.03.2025 | 26,25 | 27,10 | 26,25 | 26,63 | 0,28% | - |
| 17.03.2025 | 26,08 | 26,80 | 26,05 | 26,55 | 0,66% | - |
| 14.03.2025 | 26,65 | 26,85 | 26,00 | 26,38 | -0,94% | - |
| 13.03.2025 | 27,78 | 27,88 | 26,40 | 26,63 | -4,14% | - |
| 12.03.2025 | 27,50 | 28,43 | 27,33 | 27,78 | 1,18% | - |
| 11.03.2025 | 27,20 | 28,38 | 26,88 | 27,45 | 1,10% | 500,00 |
| 10.03.2025 | 26,90 | 27,53 | 26,48 | 27,15 | 1,12% | - |
| 07.03.2025 | 26,03 | 27,23 | 25,85 | 26,85 | 3,17% | - |
| 06.03.2025 | 25,88 | 26,58 | 25,60 | 26,03 | 0,39% | - |
| 05.03.2025 | 26,40 | 27,30 | 25,78 | 25,93 | -1,43% | - |
| 04.03.2025 | 27,03 | 27,33 | 25,78 | 26,30 | -2,77% | - |
| 03.03.2025 | 26,53 | 27,60 | 26,43 | 27,05 | 2,08% | - |
| 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% | - |