12,240€
4,08%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,77 | 12,36 | 11,76 | 12,32 | 0,74% | - |
| 06.03.2026 | 12,51 | 12,51 | 12,19 | 12,23 | -1,77% | - |
| 05.03.2026 | 12,39 | 12,63 | 12,38 | 12,45 | -0,16% | - |
| 04.03.2026 | 12,57 | 12,71 | 12,37 | 12,47 | -1,89% | - |
| 03.03.2026 | 12,88 | 13,07 | 12,60 | 12,71 | -2,75% | - |
| 02.03.2026 | 13,11 | 13,38 | 12,95 | 13,07 | -2,32% | - |
| 27.02.2026 | 13,35 | 13,38 | 13,33 | 13,38 | 0,22% | - |
| 26.02.2026 | 13,28 | 13,35 | 13,25 | 13,35 | 0,53% | - |
| 25.02.2026 | 13,32 | 13,36 | 13,25 | 13,28 | -0,30% | - |
| 24.02.2026 | 13,30 | 13,34 | 13,22 | 13,32 | 0,30% | - |
| 23.02.2026 | 13,27 | 13,54 | 13,22 | 13,28 | -0,38% | - |
| 20.02.2026 | 13,46 | 13,47 | 13,24 | 13,33 | -0,67% | - |
| 19.02.2026 | 13,77 | 13,81 | 13,41 | 13,42 | -2,82% | - |
| 18.02.2026 | 13,73 | 13,81 | 13,63 | 13,81 | 0,88% | - |
| 17.02.2026 | 13,48 | 13,70 | 13,48 | 13,69 | 1,11% | - |
| 16.02.2026 | 13,95 | 13,98 | 13,44 | 13,54 | -2,80% | - |
| 13.02.2026 | 14,04 | 14,06 | 13,91 | 13,93 | 2,58% | - |
| 12.02.2026 | 14,06 | 14,15 | 13,58 | 13,58 | -3,14% | - |
| 11.02.2026 | 14,16 | 14,16 | 13,92 | 14,02 | -0,99% | - |
| 10.02.2026 | 13,92 | 14,18 | 13,92 | 14,16 | 1,43% | - |
| 09.02.2026 | 13,63 | 14,17 | 13,56 | 13,96 | 6,08% | - |
| 06.02.2026 | 13,15 | 13,77 | 13,15 | 13,16 | 1,23% | - |
| 05.02.2026 | 13,67 | 13,83 | 13,00 | 13,00 | -1,52% | - |
| 04.02.2026 | 13,76 | 13,86 | 13,20 | 13,20 | -0,30% | - |
| 03.02.2026 | 13,77 | 13,79 | 13,24 | 13,24 | -3,50% | - |
| 02.02.2026 | 13,49 | 13,75 | 13,49 | 13,72 | 0,59% | - |
| 30.01.2026 | 13,70 | 13,76 | 13,61 | 13,64 | -0,80% | - |
| 29.01.2026 | 13,87 | 14,04 | 13,70 | 13,75 | -1,01% | - |
| 28.01.2026 | 13,95 | 14,01 | 13,88 | 13,89 | -0,07% | - |
| 27.01.2026 | 13,90 | 13,91 | 13,44 | 13,90 | 0,29% | - |
| 26.01.2026 | 13,99 | 14,04 | 13,75 | 13,86 | 2,21% | - |
| 23.01.2026 | 13,85 | 14,29 | 13,56 | 13,56 | 1,35% | - |
| 22.01.2026 | 13,81 | 13,85 | 13,38 | 13,38 | -3,11% | - |
| 21.01.2026 | 13,90 | 13,90 | 13,72 | 13,81 | -0,65% | - |
| 20.01.2026 | 14,03 | 14,13 | 13,87 | 13,90 | 1,76% | - |
| 19.01.2026 | 14,20 | 14,46 | 13,66 | 13,66 | -5,53% | - |
| 16.01.2026 | 14,38 | 14,59 | 14,37 | 14,46 | 0,70% | - |
| 15.01.2026 | 14,54 | 14,54 | 14,26 | 14,36 | -0,97% | - |
| 14.01.2026 | 14,73 | 14,79 | 14,25 | 14,50 | -1,56% | - |
| 13.01.2026 | 14,76 | 14,79 | 14,70 | 14,73 | -0,20% | - |
| 12.01.2026 | 14,54 | 14,88 | 14,52 | 14,76 | 1,10% | - |
| 09.01.2026 | 14,59 | 14,82 | 14,53 | 14,60 | 0,07% | - |
| 08.01.2026 | 14,78 | 14,89 | 14,57 | 14,59 | -1,68% | - |
| 07.01.2026 | 14,77 | 14,86 | 14,74 | 14,84 | 3,63% | - |
| 06.01.2026 | 14,96 | 14,98 | 14,32 | 14,32 | -0,83% | - |
| 05.01.2026 | 14,87 | 15,08 | 14,44 | 14,44 | 0,84% | - |
| 02.01.2026 | 14,29 | 14,83 | 14,22 | 14,32 | 0,99% | - |
| 30.12.2025 | 14,39 | 14,44 | 14,18 | 14,18 | 1,72% | - |
| 29.12.2025 | 14,08 | 14,72 | 13,94 | 13,94 | 1,75% | - |
| 23.12.2025 | 13,70 | 14,18 | 13,70 | 13,70 | -2,42% | - |
| 22.12.2025 | 14,18 | 14,18 | 14,04 | 14,04 | 2,78% | - |
| 17.12.2025 | 13,69 | 13,96 | 13,64 | 13,66 | -0,58% | - |
| 16.12.2025 | 13,52 | 13,79 | 13,45 | 13,74 | 1,70% | - |
| 15.12.2025 | 13,45 | 13,75 | 13,38 | 13,51 | -2,10% | - |
| 11.12.2025 | 14,01 | 14,06 | 13,58 | 13,80 | -1,71% | - |
| 10.12.2025 | 13,92 | 14,33 | 13,67 | 14,04 | 1,59% | - |
| 09.12.2025 | 14,32 | 14,38 | 13,82 | 13,82 | -2,68% | - |
| 08.12.2025 | 14,09 | 14,52 | 14,00 | 14,20 | 1,57% | - |
| 05.12.2025 | 14,17 | 14,55 | 13,60 | 13,98 | 1,16% | - |
| 04.12.2025 | 14,41 | 14,61 | 13,35 | 13,82 | 31,62% | - |
| 03.12.2025 | 14,28 | 15,21 | 10,50 | 10,50 | -40,74% | - |
| 02.12.2025 | 18,06 | 18,37 | 17,72 | 17,72 | -1,45% | - |
| 01.12.2025 | 17,57 | 18,28 | 17,55 | 17,98 | 2,86% | - |
| 28.11.2025 | 18,06 | 18,14 | 17,41 | 17,48 | -1,91% | - |
| 27.11.2025 | 17,96 | 18,22 | 17,71 | 17,82 | -0,56% | - |
| 26.11.2025 | 18,20 | 18,37 | 17,75 | 17,92 | 0,45% | - |
| 25.11.2025 | 18,00 | 18,30 | 17,52 | 17,84 | -0,22% | - |
| 24.11.2025 | 17,52 | 18,35 | 17,29 | 17,88 | 10,78% | - |
| 21.11.2025 | 16,37 | 17,51 | 16,14 | 16,14 | -2,54% | - |
| 20.11.2025 | 16,93 | 17,14 | 16,42 | 16,56 | 2,73% | - |
| 19.11.2025 | 16,12 | 16,79 | 15,80 | 16,12 | -0,25% | - |
| 18.11.2025 | 15,89 | 16,44 | 15,70 | 16,16 | 0,62% | - |
| 17.11.2025 | 15,40 | 16,47 | 15,38 | 16,06 | 5,24% | - |
| 14.11.2025 | 15,39 | 15,48 | 14,88 | 15,26 | -0,26% | - |
| 13.11.2025 | 15,38 | 15,81 | 15,20 | 15,30 | 0,26% | - |
| 12.11.2025 | 15,57 | 15,86 | 15,26 | 15,26 | -0,26% | - |
| 11.11.2025 | 15,28 | 15,76 | 15,19 | 15,30 | 2,14% | - |
| 10.11.2025 | 14,95 | 15,50 | 14,85 | 14,98 | 1,77% | - |
| 07.11.2025 | 14,74 | 15,13 | 14,40 | 14,72 | 1,24% | - |
| 06.11.2025 | 14,99 | 15,25 | 14,44 | 14,54 | -2,02% | - |
| 05.11.2025 | 15,09 | 15,29 | 14,84 | 14,84 | -2,37% | - |
| 04.11.2025 | 15,56 | 15,89 | 14,92 | 15,20 | -2,94% | - |
| 03.11.2025 | 15,96 | 16,53 | 15,66 | 15,66 | -0,63% | - |
| 31.10.2025 | 15,84 | 16,25 | 15,63 | 15,76 | 1,03% | - |
| 30.10.2025 | 16,00 | 16,15 | 15,52 | 15,60 | -1,27% | - |
| 29.10.2025 | 16,13 | 16,37 | 15,65 | 15,80 | -1,50% | - |
| 28.10.2025 | 15,55 | 16,49 | 15,16 | 16,04 | 4,02% | - |
| 27.10.2025 | 14,94 | 15,87 | 14,75 | 15,42 | 4,33% | - |
| 24.10.2025 | 14,64 | 15,22 | 14,50 | 14,78 | 2,78% | 180,00 |
| 23.10.2025 | 14,92 | 15,03 | 14,38 | 14,38 | -2,71% | - |
| 22.10.2025 | 14,86 | 15,08 | 14,61 | 14,78 | 1,37% | - |
| 21.10.2025 | 14,78 | 14,90 | 14,55 | 14,58 | -0,55% | - |
| 20.10.2025 | 14,65 | 15,28 | 14,24 | 14,66 | 1,95% | - |
| 17.10.2025 | 14,00 | 14,76 | 13,97 | 14,38 | 3,01% | - |
| 16.10.2025 | 14,03 | 14,29 | 13,93 | 13,96 | 3,10% | - |
| 15.10.2025 | 13,87 | 14,06 | 13,54 | 13,54 | 0,45% | - |
| 14.10.2025 | 13,60 | 13,88 | 13,48 | 13,48 | 0,00% | - |
| 13.10.2025 | 13,86 | 13,87 | 13,48 | 13,48 | 0,00% | - |
| 10.10.2025 | 13,96 | 14,01 | 13,35 | 13,48 | -2,32% | - |
| 09.10.2025 | 13,89 | 14,33 | 13,75 | 13,80 | 0,15% | - |