21,700€
5,34%
Echtzeit-Aktienkurs Guess
Bid:
Ask:
Aktienkurse zur Guess Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 21,20 | 21,90 | 21,20 | 21,30 | 3,40% | - |
| 25.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | - |
| 24.07.2024 | 21,20 | 21,30 | 20,90 | 21,10 | -0,94% | - |
| 23.07.2024 | 21,40 | 21,70 | 21,20 | 21,30 | 0,95% | - |
| 22.07.2024 | 21,20 | 21,50 | 20,90 | 21,10 | -1,40% | - |
| 19.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 18.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 17.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,33% | - |
| 16.07.2024 | 20,80 | 21,50 | 20,60 | 21,50 | 2,87% | - |
| 15.07.2024 | 21,00 | 21,20 | 20,50 | 20,90 | 0,48% | - |
| 12.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | - |
| 11.07.2024 | 19,85 | 20,70 | 19,60 | 20,50 | 6,22% | - |
| 10.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 01.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 28.06.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 25.06.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 24.06.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -6,44% | - |
| 14.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 13.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 12.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 06.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 05.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 03.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 31.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -5,45% | - |
| 27.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -7,56% | - |
| 21.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 17.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 16.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 13.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 03.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 02.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 30.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 29.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 26.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 25.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 19.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 18.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 17.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 16.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -9,30% | - |
| 15.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 12.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 11.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 10.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 09.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 08.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 25.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 22,81% | - |
| 20.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 19.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 15.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 14.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 08.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 07.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 06.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 05.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 04.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 23.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 21.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 20.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 19.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 16.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 6,73% | - |
| 07.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 06.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 02.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 26.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 25.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 24.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 23.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 22.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 18.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 17.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 16.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 15.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 12.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 09.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 04.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 03.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 02.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 29.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 27.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 15.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 13.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 12.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 11.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 01.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 30.11.2023 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 29.11.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 28.11.2023 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 27.11.2023 | 19,20 | 19,20 | 19,20 | 19,20 | -7,69% | - |
| 17.11.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | - |
| 16.11.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 15.11.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 14.11.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 10.11.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 09.11.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 08.11.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 07.11.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 06.11.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 03.11.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 02.11.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 31.10.2023 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |