10,010€
3,73%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 10,45 | 10,50 | 10,07 | 10,12 | -3,21% | 13.190,00 |
| 09.06.2026 | 10,24 | 10,53 | 10,22 | 10,45 | 2,20% | 234,00 |
| 08.06.2026 | 10,06 | 10,34 | 9,93 | 10,23 | 1,79% | - |
| 05.06.2026 | 10,51 | 10,73 | 10,05 | 10,05 | -4,42% | 7.740,00 |
| 04.06.2026 | 10,29 | 10,55 | 10,29 | 10,51 | 9,82% | - |
| 03.06.2026 | 10,35 | 10,60 | 9,57 | 9,57 | -7,49% | 1.860,00 |
| 02.06.2026 | 10,39 | 10,76 | 10,34 | 10,35 | -0,39% | - |
| 01.06.2026 | 10,63 | 10,71 | 10,37 | 10,39 | -2,30% | 95,00 |
| 29.05.2026 | 10,45 | 10,89 | 10,43 | 10,63 | 1,72% | 1.179,00 |
| 28.05.2026 | 10,43 | 10,60 | 10,38 | 10,45 | 0,19% | 10.300,00 |
| 27.05.2026 | 10,47 | 10,55 | 10,37 | 10,43 | -0,33% | - |
| 26.05.2026 | 10,48 | 10,56 | 10,40 | 10,47 | -0,71% | 5.917,00 |
| 25.05.2026 | 9,73 | 10,57 | 9,49 | 10,54 | 8,49% | 846,00 |
| 22.05.2026 | 9,61 | 9,89 | 9,55 | 9,72 | 1,15% | 2.340,00 |
| 21.05.2026 | 9,63 | 9,70 | 9,46 | 9,61 | -0,21% | 1.666,00 |
| 20.05.2026 | 9,63 | 9,68 | 9,38 | 9,63 | -0,05% | 6.168,00 |
| 19.05.2026 | 9,71 | 9,88 | 9,59 | 9,63 | -1,43% | - |
| 18.05.2026 | 9,89 | 9,99 | 9,73 | 9,77 | -1,96% | - |
| 15.05.2026 | 9,93 | 10,13 | 9,91 | 9,97 | -0,65% | - |
| 14.05.2026 | 10,03 | 10,08 | 9,98 | 10,03 | 0,20% | - |
| 13.05.2026 | 10,09 | 10,10 | 9,90 | 10,01 | -0,35% | - |
| 12.05.2026 | 10,37 | 10,37 | 9,99 | 10,05 | -3,13% | - |
| 11.05.2026 | 10,57 | 10,62 | 10,34 | 10,37 | -2,35% | - |
| 08.05.2026 | 10,92 | 10,92 | 10,57 | 10,62 | -2,57% | - |
| 07.05.2026 | 11,09 | 11,14 | 10,87 | 10,90 | 2,44% | - |
| 06.05.2026 | 10,98 | 11,25 | 10,64 | 10,64 | -0,56% | - |
| 05.05.2026 | 11,15 | 11,15 | 10,70 | 10,70 | -3,69% | - |
| 04.05.2026 | 11,59 | 11,59 | 11,08 | 11,11 | -3,64% | - |
| 30.04.2026 | 11,61 | 11,71 | 11,33 | 11,53 | -1,62% | - |
| 29.04.2026 | 11,95 | 12,04 | 11,68 | 11,72 | -1,35% | - |
| 28.04.2026 | 12,21 | 12,62 | 11,85 | 11,88 | -2,70% | - |
| 27.04.2026 | 11,48 | 12,48 | 11,48 | 12,21 | 5,81% | - |
| 24.04.2026 | 10,09 | 11,63 | 10,03 | 11,54 | 15,11% | 2.400,00 |
| 23.04.2026 | 9,76 | 10,20 | 9,74 | 10,03 | 1,78% | - |
| 22.04.2026 | 9,96 | 9,99 | 9,82 | 9,85 | 5,24% | - |
| 21.04.2026 | 10,11 | 10,12 | 9,36 | 9,36 | -7,78% | - |
| 20.04.2026 | 9,64 | 10,15 | 9,62 | 10,15 | 9,38% | - |
| 17.04.2026 | 9,55 | 9,82 | 9,28 | 9,28 | 2,20% | - |
| 16.04.2026 | 9,86 | 9,89 | 9,08 | 9,08 | -7,44% | - |
| 15.04.2026 | 9,37 | 9,84 | 9,36 | 9,81 | 4,75% | - |
| 14.04.2026 | 9,47 | 9,59 | 9,13 | 9,37 | -1,06% | - |
| 13.04.2026 | 9,21 | 9,47 | 9,07 | 9,47 | 6,71% | - |
| 10.04.2026 | 8,84 | 9,37 | 8,79 | 8,87 | 0,40% | - |
| 09.04.2026 | 8,98 | 9,03 | 8,84 | 8,84 | -2,11% | - |
| 08.04.2026 | 9,11 | 9,23 | 8,69 | 9,03 | 3,91% | - |
| 07.04.2026 | 9,05 | 9,50 | 8,67 | 8,69 | -4,19% | - |
| 02.04.2026 | 9,05 | 9,60 | 8,99 | 9,07 | -2,37% | - |
| 01.04.2026 | 9,73 | 9,97 | 9,25 | 9,29 | -4,23% | - |
| 31.03.2026 | 10,00 | 10,59 | 9,64 | 9,70 | 8,45% | - |
| 30.03.2026 | 9,66 | 9,91 | 8,94 | 8,94 | -7,31% | - |
| 27.03.2026 | 9,61 | 9,98 | 9,58 | 9,65 | 0,57% | - |
| 26.03.2026 | 8,85 | 9,69 | 8,85 | 9,59 | 7,45% | - |
| 25.03.2026 | 8,90 | 8,99 | 8,82 | 8,93 | 0,28% | - |
| 24.03.2026 | 8,79 | 8,94 | 8,76 | 8,90 | 0,17% | - |
| 23.03.2026 | 9,02 | 9,15 | 8,81 | 8,89 | -2,84% | - |
| 20.03.2026 | 9,41 | 9,43 | 8,95 | 9,15 | -2,97% | - |
| 19.03.2026 | 9,36 | 9,46 | 9,09 | 9,43 | 0,43% | - |
| 18.03.2026 | 8,46 | 9,42 | 8,33 | 9,39 | 12,33% | - |
| 17.03.2026 | 8,14 | 8,47 | 8,02 | 8,36 | 1,70% | 7.750,00 |
| 16.03.2026 | 8,95 | 8,96 | 8,20 | 8,22 | -7,33% | - |
| 13.03.2026 | 9,65 | 9,69 | 8,81 | 8,87 | -8,47% | - |
| 12.03.2026 | 11,98 | 12,00 | 9,24 | 9,69 | -18,06% | - |
| 11.03.2026 | 12,72 | 12,72 | 11,75 | 11,82 | -6,78% | 5.736,00 |
| 10.03.2026 | 12,23 | 12,75 | 12,22 | 12,68 | 2,92% | - |
| 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% | - |