16,840$
-0,12%
Echtzeit-Aktienkurs Guess
Bid:
Ask:
Aktienkurse zur Guess Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 16,84 | 16,87 | 16,82 | 16,82 | -0,24% | 265.850,00 |
| 15.01.2026 | 16,80 | 16,87 | 16,80 | 16,86 | 0,24% | 375.574,00 |
| 14.01.2026 | 16,85 | 16,85 | 16,82 | 16,82 | -0,30% | 391.518,00 |
| 13.01.2026 | 16,78 | 16,88 | 16,78 | 16,87 | 0,48% | 400.142,00 |
| 12.01.2026 | 16,77 | 16,80 | 16,76 | 16,79 | 0,06% | 306.130,00 |
| 09.01.2026 | 16,80 | 16,80 | 16,77 | 16,78 | -0,12% | 304.188,00 |
| 08.01.2026 | 16,76 | 16,80 | 16,76 | 16,80 | 0,18% | 375.884,00 |
| 07.01.2026 | 16,77 | 16,79 | 16,76 | 16,77 | 0,00% | 1.831.739,00 |
| 06.01.2026 | 16,77 | 16,77 | 16,75 | 16,77 | -0,06% | 327.709,00 |
| 05.01.2026 | 16,78 | 16,79 | 16,78 | 16,78 | -0,06% | 263.346,00 |
| 02.01.2026 | 16,75 | 16,79 | 16,74 | 16,79 | 0,24% | 416.866,00 |
| 31.12.2025 | 16,75 | 16,76 | 16,75 | 16,75 | 0,00% | 182.727,00 |
| 30.12.2025 | 16,76 | 16,76 | 16,75 | 16,75 | 0,00% | 141.128,00 |
| 29.12.2025 | 16,75 | 16,76 | 16,74 | 16,75 | 0,06% | 265.403,00 |
| 26.12.2025 | 16,79 | 16,80 | 16,74 | 16,74 | -0,18% | 200.279,00 |
| 24.12.2025 | 16,80 | 16,80 | 16,75 | 16,77 | 0,24% | 71.468,00 |
| 23.12.2025 | 16,76 | 16,77 | 16,73 | 16,73 | -0,12% | 151.853,00 |
| 22.12.2025 | 16,75 | 16,78 | 16,75 | 16,75 | 0,00% | 228.398,00 |
| 19.12.2025 | 16,78 | 16,80 | 16,74 | 16,75 | -0,30% | 598.905,00 |
| 18.12.2025 | 16,84 | 16,85 | 16,80 | 16,80 | -0,06% | 257.131,00 |
| 17.12.2025 | 16,77 | 16,85 | 16,77 | 16,81 | 0,18% | 310.305,00 |
| 16.12.2025 | 16,79 | 16,79 | 16,77 | 16,78 | 0,06% | 207.048,00 |
| 15.12.2025 | 16,77 | 16,79 | 16,74 | 16,77 | 0,06% | 252.230,00 |
| 12.12.2025 | 16,85 | 16,85 | 16,76 | 16,76 | -0,30% | 197.209,00 |
| 11.12.2025 | 16,79 | 16,81 | 16,74 | 16,81 | 0,18% | 537.941,00 |
| 10.12.2025 | 16,80 | 16,86 | 16,78 | 16,78 | -1,29% | 738.922,00 |
| 09.12.2025 | 16,84 | 17,00 | 16,84 | 17,00 | 0,47% | 394.031,00 |
| 08.12.2025 | 17,00 | 17,01 | 16,88 | 16,92 | -0,41% | 686.655,00 |
| 05.12.2025 | 17,01 | 17,06 | 16,99 | 16,99 | -0,12% | 449.390,00 |
| 04.12.2025 | 17,12 | 17,13 | 17,00 | 17,01 | -0,70% | 631.957,00 |
| 03.12.2025 | 17,10 | 17,15 | 17,10 | 17,13 | 0,18% | 829.448,00 |
| 02.12.2025 | 17,05 | 17,10 | 17,04 | 17,10 | 0,29% | 822.642,00 |
| 01.12.2025 | 17,00 | 17,10 | 16,92 | 17,05 | -0,06% | 900.397,00 |
| 28.11.2025 | 16,99 | 17,08 | 16,99 | 17,06 | 0,00% | 270.717,00 |
| 26.11.2025 | 17,00 | 17,08 | 16,93 | 17,06 | 0,06% | 693.446,00 |
| 25.11.2025 | 17,05 | 17,05 | 16,96 | 17,05 | 0,83% | 682.410,00 |
| 24.11.2025 | 16,95 | 16,98 | 16,89 | 16,91 | -0,35% | 411.752,00 |
| 21.11.2025 | 16,99 | 17,05 | 16,95 | 16,97 | 0,18% | 465.511,00 |
| 20.11.2025 | 16,94 | 17,04 | 16,86 | 16,94 | 0,12% | 648.067,00 |
| 19.11.2025 | 16,89 | 16,93 | 16,84 | 16,92 | 0,30% | 301.314,00 |
| 18.11.2025 | 16,90 | 16,94 | 16,86 | 16,87 | -0,18% | 494.540,00 |
| 17.11.2025 | 16,93 | 16,96 | 16,87 | 16,90 | -0,12% | 348.611,00 |
| 14.11.2025 | 16,93 | 17,01 | 16,87 | 16,92 | -0,47% | 399.942,00 |
| 13.11.2025 | 16,90 | 17,07 | 16,90 | 17,00 | 0,29% | 816.202,00 |
| 12.11.2025 | 16,91 | 16,99 | 16,87 | 16,95 | 0,53% | 494.822,00 |
| 11.11.2025 | 16,94 | 16,94 | 16,79 | 16,86 | -0,30% | 1.084.805,00 |
| 10.11.2025 | 17,00 | 17,01 | 16,90 | 16,91 | -0,29% | 287.355,00 |
| 07.11.2025 | 16,91 | 16,96 | 16,91 | 16,96 | 0,06% | 491.833,00 |
| 06.11.2025 | 16,93 | 16,96 | 16,93 | 16,95 | -0,18% | 342.576,00 |
| 05.11.2025 | 16,87 | 17,02 | 16,87 | 16,98 | 0,41% | 620.680,00 |
| 04.11.2025 | 16,93 | 16,97 | 16,91 | 16,91 | -0,59% | 297.078,00 |
| 03.11.2025 | 16,97 | 17,05 | 16,92 | 17,01 | 0,18% | 258.979,00 |
| 31.10.2025 | 17,04 | 17,04 | 16,95 | 16,98 | -0,24% | 319.200,00 |
| 30.10.2025 | 17,02 | 17,03 | 16,98 | 17,02 | -0,12% | 607.160,00 |
| 29.10.2025 | 17,05 | 17,05 | 17,02 | 17,04 | -0,06% | 565.985,00 |
| 28.10.2025 | 16,98 | 17,05 | 16,96 | 17,05 | 0,47% | 730.920,00 |
| 27.10.2025 | 16,92 | 16,99 | 16,90 | 16,97 | 0,12% | 446.969,00 |
| 24.10.2025 | 16,87 | 16,95 | 16,86 | 16,95 | 0,59% | 495.080,00 |
| 23.10.2025 | 16,85 | 16,87 | 16,84 | 16,85 | 0,12% | 1.063.128,00 |
| 22.10.2025 | 16,83 | 16,86 | 16,81 | 16,83 | 0,00% | 544.056,00 |
| 21.10.2025 | 16,84 | 16,85 | 16,81 | 16,83 | -0,12% | 413.024,00 |
| 20.10.2025 | 16,89 | 16,89 | 16,81 | 16,85 | 0,06% | 573.504,00 |
| 17.10.2025 | 16,80 | 16,85 | 16,75 | 16,84 | 0,24% | 763.911,00 |
| 16.10.2025 | 16,89 | 16,89 | 16,77 | 16,80 | -0,77% | 1.149.794,00 |
| 15.10.2025 | 16,89 | 16,94 | 16,87 | 16,93 | 0,36% | 745.052,00 |
| 14.10.2025 | 16,77 | 16,87 | 16,76 | 16,87 | 0,24% | 472.115,00 |
| 13.10.2025 | 16,80 | 16,87 | 16,79 | 16,83 | 0,66% | 413.057,00 |
| 10.10.2025 | 16,79 | 16,79 | 16,64 | 16,72 | -0,18% | 909.794,00 |
| 09.10.2025 | 16,80 | 16,83 | 16,74 | 16,75 | -0,36% | 559.921,00 |
| 08.10.2025 | 16,78 | 16,81 | 16,76 | 16,81 | 0,24% | 185.410,00 |
| 07.10.2025 | 16,83 | 16,84 | 16,75 | 16,77 | -0,36% | 474.430,00 |
| 06.10.2025 | 16,88 | 16,88 | 16,82 | 16,83 | -0,16% | 248.949,00 |
| 03.10.2025 | 16,87 | 16,88 | 16,83 | 16,86 | 0,04% | 93.143,00 |
| 02.10.2025 | 16,85 | 16,89 | 16,80 | 16,85 | -0,12% | 430.915,00 |
| 01.10.2025 | 16,71 | 16,88 | 16,70 | 16,87 | 0,96% | 646.356,00 |
| 30.09.2025 | 16,71 | 16,74 | 16,70 | 16,71 | 0,06% | 438.503,00 |
| 29.09.2025 | 16,74 | 16,74 | 16,70 | 16,70 | 0,00% | 1.358.803,00 |
| 26.09.2025 | 16,72 | 16,75 | 16,69 | 16,70 | -0,06% | 306.633,00 |
| 25.09.2025 | 16,74 | 16,74 | 16,67 | 16,71 | -0,18% | 339.474,00 |
| 24.09.2025 | 16,80 | 16,82 | 16,72 | 16,74 | -0,48% | 569.671,00 |
| 23.09.2025 | 16,76 | 16,82 | 16,76 | 16,82 | 0,36% | 307.922,00 |
| 22.09.2025 | 16,76 | 16,84 | 16,75 | 16,76 | -0,06% | 370.938,00 |
| 19.09.2025 | 16,76 | 16,81 | 16,74 | 16,77 | 0,18% | 1.105.052,00 |
| 18.09.2025 | 16,72 | 16,78 | 16,72 | 16,74 | 0,24% | 452.367,00 |
| 17.09.2025 | 16,69 | 16,81 | 16,69 | 16,70 | -0,06% | 477.042,00 |
| 16.09.2025 | 16,72 | 16,74 | 16,67 | 16,71 | 0,00% | 460.143,00 |
| 15.09.2025 | 16,70 | 16,76 | 16,68 | 16,71 | 0,18% | 366.579,00 |
| 12.09.2025 | 16,70 | 16,72 | 16,66 | 16,68 | -0,42% | 517.092,00 |
| 11.09.2025 | 16,75 | 16,76 | 16,65 | 16,75 | 0,54% | 564.386,00 |
| 10.09.2025 | 16,71 | 16,75 | 16,64 | 16,66 | -1,42% | 859.433,00 |
| 09.09.2025 | 16,89 | 16,94 | 16,88 | 16,90 | -0,06% | 886.145,00 |
| 08.09.2025 | 16,89 | 16,91 | 16,87 | 16,91 | 0,30% | 396.916,00 |
| 05.09.2025 | 16,88 | 16,91 | 16,86 | 16,86 | 0,00% | 462.016,00 |
| 04.09.2025 | 16,88 | 16,91 | 16,86 | 16,86 | 0,18% | 610.224,00 |
| 03.09.2025 | 16,86 | 16,90 | 16,82 | 16,83 | -0,30% | 711.758,00 |
| 02.09.2025 | 16,82 | 16,89 | 16,81 | 16,88 | 0,42% | 783.869,00 |
| 29.08.2025 | 16,89 | 16,91 | 16,79 | 16,81 | -0,47% | 980.060,00 |
| 28.08.2025 | 16,91 | 16,92 | 16,84 | 16,89 | 0,30% | 1.222.576,00 |
| 27.08.2025 | 16,91 | 16,94 | 16,80 | 16,84 | -0,06% | 1.573.096,00 |
| 26.08.2025 | 16,84 | 16,95 | 16,82 | 16,85 | 0,30% | 1.009.313,00 |