30,400€
-2,09%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 35,15 | 37,13 | 34,83 | 35,28 | 0,36% | - |
| 03.10.2024 | 36,28 | 36,28 | 35,10 | 35,15 | -3,10% | - |
| 02.10.2024 | 36,75 | 36,80 | 36,03 | 36,28 | -1,36% | - |
| 01.10.2024 | 36,98 | 37,70 | 36,73 | 36,78 | -0,54% | - |
| 30.09.2024 | 37,18 | 37,18 | 36,78 | 36,98 | -0,47% | - |
| 27.09.2024 | 37,98 | 37,98 | 36,93 | 37,15 | -2,11% | - |
| 26.09.2024 | 35,70 | 38,95 | 35,48 | 37,95 | -0,26% | - |
| 25.09.2024 | 36,15 | 38,10 | 35,98 | 38,05 | 4,10% | - |
| 24.09.2024 | 35,38 | 37,18 | 35,38 | 36,55 | 3,03% | - |
| 23.09.2024 | 35,65 | 35,70 | 35,03 | 35,48 | -0,42% | - |
| 20.09.2024 | 36,25 | 36,43 | 35,63 | 35,63 | -1,72% | - |
| 19.09.2024 | 36,05 | 36,65 | 36,00 | 36,25 | 0,62% | - |
| 18.09.2024 | 35,60 | 36,13 | 35,53 | 36,03 | 1,26% | - |
| 17.09.2024 | 35,40 | 35,73 | 35,40 | 35,58 | -0,42% | - |
| 16.09.2024 | 35,08 | 35,78 | 34,85 | 35,73 | 1,93% | - |
| 13.09.2024 | 33,85 | 35,08 | 33,83 | 35,05 | 3,55% | - |
| 12.09.2024 | 33,33 | 33,88 | 33,15 | 33,85 | 1,35% | - |
| 11.09.2024 | 33,30 | 33,58 | 33,18 | 33,40 | 0,23% | - |
| 10.09.2024 | 32,90 | 33,50 | 32,90 | 33,33 | 0,45% | - |
| 09.09.2024 | 32,80 | 33,25 | 32,80 | 33,18 | 0,23% | - |
| 06.09.2024 | 33,15 | 33,70 | 33,10 | 33,10 | -1,12% | - |
| 05.09.2024 | 33,60 | 33,83 | 33,40 | 33,48 | -0,22% | - |
| 04.09.2024 | 33,48 | 33,85 | 33,05 | 33,55 | -0,89% | - |
| 03.09.2024 | 34,23 | 34,23 | 33,23 | 33,85 | -0,95% | - |
| 02.09.2024 | 34,83 | 34,90 | 31,43 | 34,18 | -1,87% | - |
| 30.08.2024 | 34,15 | 35,10 | 34,15 | 34,83 | 1,98% | - |
| 29.08.2024 | 34,53 | 34,55 | 34,13 | 34,15 | -1,09% | - |
| 28.08.2024 | 33,83 | 35,00 | 33,83 | 34,53 | 2,07% | - |
| 27.08.2024 | 33,20 | 33,98 | 33,20 | 33,83 | 1,05% | - |
| 26.08.2024 | 33,40 | 33,78 | 33,35 | 33,48 | -0,74% | - |
| 23.08.2024 | 34,63 | 34,65 | 33,23 | 33,73 | -2,67% | - |
| 22.08.2024 | 34,13 | 34,93 | 34,13 | 34,65 | 1,46% | - |
| 21.08.2024 | 34,53 | 34,70 | 33,85 | 34,15 | -1,09% | - |
| 20.08.2024 | 34,75 | 34,98 | 34,50 | 34,53 | -0,65% | - |
| 19.08.2024 | 35,55 | 35,55 | 34,65 | 34,75 | -2,18% | - |
| 16.08.2024 | 35,18 | 35,60 | 34,68 | 35,53 | 0,92% | - |
| 15.08.2024 | 34,58 | 35,20 | 34,20 | 35,20 | 2,10% | - |
| 14.08.2024 | 34,20 | 34,65 | 34,05 | 34,48 | 0,95% | - |
| 13.08.2024 | 34,00 | 34,65 | 33,70 | 34,15 | 0,29% | - |
| 12.08.2024 | 33,70 | 34,68 | 33,65 | 34,05 | 1,04% | - |
| 09.08.2024 | 33,55 | 34,35 | 33,48 | 33,70 | 0,45% | - |
| 08.08.2024 | 33,80 | 34,13 | 32,68 | 33,55 | -1,68% | - |
| 07.08.2024 | 33,10 | 34,25 | 33,10 | 34,13 | 2,02% | - |
| 06.08.2024 | 33,25 | 33,95 | 32,78 | 33,45 | 0,60% | - |
| 05.08.2024 | 34,40 | 34,40 | 32,40 | 33,25 | -2,99% | - |
| 02.08.2024 | 35,08 | 35,18 | 33,98 | 34,28 | -2,21% | 4.030,00 |
| 01.08.2024 | 35,00 | 35,80 | 35,00 | 35,05 | -0,78% | - |
| 31.07.2024 | 36,00 | 36,60 | 35,05 | 35,33 | -2,75% | - |
| 30.07.2024 | 35,38 | 36,58 | 35,30 | 36,33 | 2,69% | - |
| 29.07.2024 | 35,28 | 35,65 | 35,08 | 35,38 | 0,43% | - |
| 26.07.2024 | 38,13 | 38,20 | 34,78 | 35,23 | -7,61% | - |
| 25.07.2024 | 37,73 | 38,35 | 37,00 | 38,13 | 1,06% | - |
| 24.07.2024 | 38,25 | 38,65 | 37,73 | 37,73 | -1,50% | - |
| 23.07.2024 | 37,35 | 38,40 | 37,15 | 38,30 | 1,66% | - |
| 22.07.2024 | 39,28 | 39,63 | 37,53 | 37,68 | -4,07% | - |
| 19.07.2024 | 39,25 | 39,80 | 38,95 | 39,28 | -0,70% | - |
| 18.07.2024 | 39,38 | 39,75 | 38,75 | 39,55 | 0,38% | - |
| 17.07.2024 | 39,75 | 40,20 | 39,33 | 39,40 | -0,69% | - |
| 16.07.2024 | 38,93 | 39,68 | 38,80 | 39,68 | 1,99% | - |
| 15.07.2024 | 39,03 | 39,60 | 38,63 | 38,90 | -0,38% | - |
| 12.07.2024 | 38,90 | 39,48 | 38,63 | 39,05 | -0,26% | - |
| 11.07.2024 | 38,00 | 39,15 | 37,95 | 39,15 | 3,09% | - |
| 10.07.2024 | 36,80 | 38,08 | 36,58 | 37,98 | 2,22% | - |
| 09.07.2024 | 37,60 | 38,08 | 37,15 | 37,15 | -2,11% | - |
| 08.07.2024 | 37,60 | 38,15 | 36,78 | 37,95 | 0,93% | - |
| 05.07.2024 | 36,38 | 37,63 | 36,38 | 37,60 | 3,37% | - |
| 04.07.2024 | 35,95 | 36,40 | 35,90 | 36,38 | 1,25% | - |
| 03.07.2024 | 35,75 | 36,30 | 35,68 | 35,93 | -0,42% | - |
| 02.07.2024 | 36,50 | 36,65 | 35,68 | 36,08 | -1,10% | - |
| 01.07.2024 | 34,40 | 36,65 | 34,40 | 36,48 | 4,96% | - |
| 28.06.2024 | 35,18 | 35,65 | 34,48 | 34,75 | -1,21% | - |
| 27.06.2024 | 35,00 | 35,18 | 34,10 | 35,18 | 0,43% | - |
| 26.06.2024 | 35,53 | 35,95 | 35,00 | 35,03 | -1,48% | - |
| 25.06.2024 | 35,60 | 35,95 | 35,50 | 35,55 | -0,49% | - |
| 24.06.2024 | 35,45 | 35,93 | 34,78 | 35,73 | 0,56% | - |
| 21.06.2024 | 35,70 | 36,20 | 35,43 | 35,53 | -1,25% | - |
| 20.06.2024 | 34,55 | 36,25 | 34,55 | 35,98 | 3,23% | - |
| 19.06.2024 | 35,45 | 35,83 | 34,85 | 34,85 | -2,79% | - |