16,850$
0,30%
Echtzeit-Aktienkurs Guess
Bid:
Ask:
Aktienkurse zur Guess Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 16,78 | 16,85 | 16,75 | 16,84 | 0,24% | 763.665,00 |
| 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 |
| 25.08.2025 | 16,83 | 16,90 | 16,80 | 16,80 | -0,24% | 1.297.533,00 |
| 22.08.2025 | 16,84 | 16,92 | 16,80 | 16,84 | 0,06% | 2.874.790,00 |
| 21.08.2025 | 16,81 | 16,93 | 16,80 | 16,83 | -0,12% | 3.012.254,00 |
| 20.08.2025 | 16,77 | 16,85 | 16,76 | 16,85 | 26,31% | 13.065.265,00 |
| 19.08.2025 | 13,67 | 13,83 | 13,15 | 13,34 | -0,97% | 352.549,00 |
| 18.08.2025 | 13,36 | 13,58 | 13,25 | 13,47 | 2,05% | 293.537,00 |
| 15.08.2025 | 13,41 | 13,44 | 13,11 | 13,20 | -1,27% | 292.237,00 |
| 14.08.2025 | 13,41 | 13,48 | 13,08 | 13,37 | -1,76% | 413.755,00 |
| 13.08.2025 | 13,27 | 13,75 | 13,27 | 13,61 | 0,96% | 414.774,00 |
| 12.08.2025 | 13,38 | 13,66 | 13,30 | 13,48 | 1,58% | 394.574,00 |
| 11.08.2025 | 13,86 | 13,86 | 12,96 | 13,27 | -4,19% | 723.626,00 |
| 08.08.2025 | 13,90 | 13,90 | 13,46 | 13,85 | 1,24% | 380.759,00 |
| 07.08.2025 | 13,55 | 13,80 | 13,50 | 13,68 | 0,96% | 447.678,00 |
| 06.08.2025 | 13,01 | 13,59 | 13,00 | 13,55 | 4,63% | 628.218,00 |
| 05.08.2025 | 13,10 | 13,24 | 12,87 | 12,95 | -1,15% | 254.342,00 |
| 04.08.2025 | 12,60 | 13,15 | 12,60 | 13,10 | 5,14% | 472.905,00 |
| 01.08.2025 | 12,60 | 12,82 | 12,32 | 12,46 | -4,15% | 683.356,00 |
| 31.07.2025 | 12,76 | 13,00 | 12,67 | 13,00 | 0,31% | 545.944,00 |
| 30.07.2025 | 13,23 | 13,23 | 12,70 | 12,96 | -2,19% | 678.105,00 |
| 29.07.2025 | 13,74 | 13,74 | 13,14 | 13,25 | -3,28% | 441.049,00 |
| 28.07.2025 | 13,62 | 13,82 | 13,40 | 13,70 | 0,44% | 763.969,00 |
| 25.07.2025 | 13,34 | 13,65 | 12,98 | 13,64 | 3,18% | 527.384,00 |
| 24.07.2025 | 13,58 | 13,69 | 13,17 | 13,22 | -2,65% | 438.158,00 |
| 23.07.2025 | 13,62 | 13,75 | 13,32 | 13,58 | 1,34% | 553.299,00 |
| 22.07.2025 | 13,23 | 13,69 | 13,21 | 13,40 | 2,45% | 479.297,00 |
| 21.07.2025 | 12,84 | 13,27 | 12,84 | 13,08 | 2,99% | 567.684,00 |
| 18.07.2025 | 13,23 | 13,35 | 12,69 | 12,70 | -3,27% | 472.377,00 |
| 17.07.2025 | 12,80 | 13,21 | 12,70 | 13,13 | 2,98% | 739.557,00 |
| 16.07.2025 | 12,45 | 12,82 | 11,99 | 12,75 | 2,91% | 990.153,00 |
| 15.07.2025 | 12,85 | 12,85 | 12,35 | 12,39 | -2,44% | 566.016,00 |
| 14.07.2025 | 12,85 | 12,93 | 12,53 | 12,70 | -1,01% | 486.708,00 |
| 11.07.2025 | 13,04 | 13,09 | 12,75 | 12,83 | -2,95% | 633.283,00 |
| 10.07.2025 | 13,12 | 13,54 | 13,12 | 13,22 | -1,64% | 420.066,00 |
| 09.07.2025 | 13,55 | 13,60 | 13,20 | 13,44 | -0,37% | 633.889,00 |
| 08.07.2025 | 13,28 | 13,63 | 13,13 | 13,49 | 2,43% | 627.540,00 |
| 07.07.2025 | 12,80 | 13,20 | 12,75 | 13,17 | 1,46% | 527.238,00 |
| 03.07.2025 | 12,93 | 13,05 | 12,82 | 12,98 | 0,31% | 257.834,00 |
| 02.07.2025 | 12,49 | 13,05 | 12,32 | 12,94 | 3,69% | 953.780,00 |
| 01.07.2025 | 12,07 | 12,82 | 12,05 | 12,48 | 3,23% | 929.098,00 |
| 30.06.2025 | 12,27 | 12,30 | 12,00 | 12,09 | -0,25% | 584.533,00 |
| 27.06.2025 | 12,09 | 12,21 | 11,95 | 12,12 | 1,51% | 709.864,00 |
| 26.06.2025 | 12,03 | 12,07 | 11,80 | 11,94 | -0,58% | 403.148,00 |
| 25.06.2025 | 11,96 | 12,09 | 11,81 | 12,01 | 0,92% | 453.005,00 |
| 24.06.2025 | 12,00 | 12,16 | 11,82 | 11,90 | 0,17% | 806.289,00 |
| 23.06.2025 | 11,70 | 12,05 | 11,47 | 11,88 | -0,67% | 1.030.073,00 |
| 20.06.2025 | 11,48 | 12,08 | 11,40 | 11,96 | 4,91% | 1.639.487,00 |
| 18.06.2025 | 11,60 | 11,70 | 11,37 | 11,40 | -4,04% | 798.798,00 |
| 17.06.2025 | 11,93 | 12,14 | 11,78 | 11,88 | -2,06% | 868.756,00 |
| 16.06.2025 | 11,68 | 12,36 | 11,53 | 12,13 | 5,85% | 806.122,00 |
| 13.06.2025 | 11,61 | 11,80 | 11,27 | 11,46 | -3,54% | 674.727,00 |
| 12.06.2025 | 12,00 | 12,03 | 11,73 | 11,88 | -3,34% | 810.631,00 |
| 11.06.2025 | 12,53 | 12,64 | 12,12 | 12,29 | -1,36% | 1.072.513,00 |
| 10.06.2025 | 12,00 | 12,54 | 11,98 | 12,46 | 3,49% | 1.241.498,00 |
| 09.06.2025 | 12,20 | 12,22 | 11,72 | 12,04 | 0,08% | 984.871,00 |
| 06.06.2025 | 11,00 | 12,37 | 11,00 | 12,03 | 9,46% | 1.951.755,00 |
| 05.06.2025 | 11,14 | 11,26 | 10,87 | 10,99 | -1,08% | 945.774,00 |
| 04.06.2025 | 10,80 | 11,18 | 10,74 | 11,11 | 3,16% | 958.977,00 |
| 03.06.2025 | 10,61 | 10,92 | 10,40 | 10,77 | 2,28% | 606.435,00 |
| 02.06.2025 | 10,48 | 10,84 | 10,29 | 10,53 | 0,48% | 972.260,00 |
| 30.05.2025 | 10,99 | 11,02 | 10,43 | 10,48 | -5,84% | 1.785.515,00 |
| 29.05.2025 | 11,38 | 11,38 | 10,97 | 11,13 | -0,09% | 591.938,00 |
| 28.05.2025 | 11,40 | 11,52 | 11,13 | 11,14 | 0,18% | 667.092,00 |