19,770€
-3,33%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 20,23 | 20,39 | 19,55 | 19,84 | -2,02% | - |
| 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% | - |
| 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% | - |