19,000€
-0,52%
Echtzeit-Aktienkurs GUERBET SA INH. EO 1
Bid:
Ask:
Aktienkurse zur GUERBET SA INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 19,23 | 19,69 | 18,87 | 19,14 | 0,21% | - |
| 03.09.2025 | 19,33 | 19,86 | 18,83 | 19,10 | -0,10% | - |
| 02.09.2025 | 20,33 | 20,38 | 19,08 | 19,12 | -5,11% | - |
| 01.09.2025 | 20,48 | 20,85 | 20,15 | 20,15 | -1,47% | - |
| 29.08.2025 | 20,73 | 21,15 | 20,45 | 20,45 | -1,56% | - |
| 28.08.2025 | 21,13 | 21,83 | 20,68 | 20,78 | -1,31% | - |
| 27.08.2025 | 21,40 | 21,70 | 20,98 | 21,05 | -1,64% | - |
| 26.08.2025 | 21,88 | 21,98 | 21,30 | 21,40 | -1,95% | - |
| 25.08.2025 | 22,43 | 22,60 | 21,83 | 21,83 | -2,46% | - |
| 22.08.2025 | 22,05 | 22,68 | 21,88 | 22,38 | 1,82% | - |
| 21.08.2025 | 22,28 | 22,45 | 21,73 | 21,98 | -1,01% | - |
| 20.08.2025 | 22,18 | 22,65 | 21,75 | 22,20 | -1,11% | - |
| 19.08.2025 | 22,85 | 23,35 | 22,23 | 22,45 | -1,75% | - |
| 18.08.2025 | 21,83 | 23,05 | 21,78 | 22,85 | 4,58% | - |
| 15.08.2025 | 22,43 | 22,63 | 21,80 | 21,85 | -2,24% | - |
| 14.08.2025 | 22,28 | 22,90 | 22,25 | 22,35 | 0,00% | - |
| 13.08.2025 | 21,83 | 22,75 | 21,73 | 22,35 | 1,71% | - |
| 12.08.2025 | 21,00 | 22,55 | 20,90 | 21,98 | 4,89% | - |
| 11.08.2025 | 20,83 | 21,38 | 20,83 | 20,95 | 0,36% | - |
| 08.08.2025 | 20,98 | 21,53 | 20,83 | 20,88 | -0,48% | - |
| 07.08.2025 | 20,75 | 21,40 | 20,60 | 20,98 | 1,33% | - |
| 06.08.2025 | 20,63 | 21,13 | 20,53 | 20,70 | 0,61% | - |
| 05.08.2025 | 20,48 | 21,10 | 20,40 | 20,58 | 0,73% | - |
| 04.08.2025 | 20,10 | 20,78 | 20,05 | 20,43 | 1,62% | - |
| 01.08.2025 | 20,95 | 21,03 | 20,01 | 20,10 | -4,40% | - |
| 31.07.2025 | 21,83 | 22,05 | 21,03 | 21,03 | -3,44% | - |
| 30.07.2025 | 22,55 | 22,58 | 21,73 | 21,78 | -3,01% | - |
| 29.07.2025 | 22,75 | 22,95 | 22,28 | 22,45 | -1,64% | - |
| 28.07.2025 | 22,65 | 23,20 | 22,53 | 22,83 | 1,22% | - |
| 25.07.2025 | 22,90 | 23,18 | 22,45 | 22,55 | -1,64% | - |
| 24.07.2025 | 22,38 | 23,55 | 22,38 | 22,93 | 2,00% | - |
| 23.07.2025 | 21,55 | 22,60 | 21,45 | 22,48 | 4,53% | - |
| 22.07.2025 | 21,43 | 21,83 | 21,20 | 21,50 | 0,00% | - |
| 21.07.2025 | 21,63 | 21,88 | 21,45 | 21,50 | -0,35% | - |
| 18.07.2025 | 21,75 | 22,20 | 21,55 | 21,58 | -1,26% | - |
| 17.07.2025 | 22,08 | 22,15 | 21,40 | 21,85 | -0,68% | - |
| 16.07.2025 | 22,33 | 22,80 | 21,68 | 22,00 | -1,57% | - |
| 15.07.2025 | 22,50 | 22,90 | 22,30 | 22,35 | -0,56% | - |
| 14.07.2025 | 22,75 | 22,93 | 22,25 | 22,48 | -1,32% | - |
| 11.07.2025 | 23,03 | 23,45 | 22,48 | 22,78 | -0,55% | - |
| 10.07.2025 | 23,60 | 23,68 | 22,70 | 22,90 | -2,86% | - |
| 09.07.2025 | 22,85 | 23,90 | 22,45 | 23,58 | 3,29% | - |
| 08.07.2025 | 22,98 | 23,08 | 22,50 | 22,83 | -0,76% | - |
| 07.07.2025 | 22,60 | 23,48 | 22,10 | 23,00 | 1,88% | - |
| 04.07.2025 | 22,33 | 22,88 | 21,50 | 22,58 | 1,01% | - |
| 03.07.2025 | 22,25 | 22,50 | 22,00 | 22,35 | 0,45% | - |
| 02.07.2025 | 21,78 | 22,55 | 21,43 | 22,25 | 2,18% | - |
| 01.07.2025 | 21,85 | 22,05 | 21,03 | 21,78 | -0,34% | - |
| 30.06.2025 | 21,25 | 22,23 | 21,23 | 21,85 | 2,94% | - |
| 27.06.2025 | 21,38 | 21,73 | 21,03 | 21,23 | -0,24% | - |
| 26.06.2025 | 21,90 | 22,50 | 20,95 | 21,28 | -3,84% | - |
| 25.06.2025 | 21,85 | 22,73 | 21,80 | 22,13 | 0,11% | - |
| 24.06.2025 | 21,98 | 22,38 | 21,80 | 22,10 | 0,57% | - |
| 23.06.2025 | 21,80 | 22,28 | 21,75 | 21,98 | 0,57% | - |
| 20.06.2025 | 21,65 | 22,15 | 21,58 | 21,85 | 1,16% | - |
| 19.06.2025 | 21,53 | 21,90 | 21,18 | 21,60 | -0,35% | - |
| 18.06.2025 | 21,53 | 21,95 | 21,15 | 21,68 | 1,05% | - |
| 17.06.2025 | 21,00 | 21,88 | 20,93 | 21,45 | 2,14% | - |
| 16.06.2025 | 21,18 | 21,58 | 20,98 | 21,00 | -0,94% | - |
| 13.06.2025 | 21,85 | 21,93 | 20,93 | 21,20 | -2,97% | - |
| 12.06.2025 | 21,13 | 22,20 | 20,93 | 21,85 | 3,07% | - |
| 11.06.2025 | 20,90 | 21,53 | 20,68 | 21,20 | 1,31% | - |
| 10.06.2025 | 20,75 | 21,28 | 20,70 | 20,93 | 0,72% | - |
| 09.06.2025 | 20,35 | 21,03 | 20,35 | 20,78 | 0,97% | - |
| 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% | - |