121,600€
Echtzeit-Aktienkurs GROUPE GORGE SA IN.EO 1
Bid:
Ask:
Aktienkurse zur GROUPE GORGE SA IN.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 122,40 | 127,65 | 121,60 | 121,60 | -0,53% | 400,00 |
| 20.04.2026 | 120,80 | 126,10 | 119,70 | 122,25 | -6,03% | 7.600,00 |
| 17.04.2026 | 132,75 | 136,10 | 118,85 | 130,10 | -1,44% | - |
| 16.04.2026 | 128,30 | 135,10 | 123,20 | 132,00 | 4,35% | 4.760,00 |
| 15.04.2026 | 129,75 | 132,95 | 121,00 | 126,50 | -1,75% | - |
| 14.04.2026 | 129,65 | 130,90 | 127,35 | 128,75 | -0,23% | 4.596,00 |
| 13.04.2026 | 121,00 | 129,95 | 121,00 | 129,05 | 5,69% | 530,00 |
| 10.04.2026 | 124,90 | 128,95 | 120,75 | 122,10 | -2,40% | 2.240,00 |
| 09.04.2026 | 126,45 | 129,05 | 122,65 | 125,10 | -1,26% | 2.720,00 |
| 08.04.2026 | 130,20 | 131,95 | 124,95 | 126,70 | -1,93% | 8.482,00 |
| 07.04.2026 | 132,50 | 132,70 | 124,30 | 129,20 | -1,60% | 1.560,00 |
| 02.04.2026 | 131,10 | 133,20 | 124,60 | 131,30 | -2,01% | 400,00 |
| 01.04.2026 | 121,20 | 134,10 | 119,90 | 134,00 | 12,42% | 1.360,00 |
| 31.03.2026 | 120,20 | 122,10 | 114,20 | 119,20 | -0,67% | 2.100,00 |
| 30.03.2026 | 112,00 | 121,80 | 112,00 | 120,00 | 8,01% | 1.338,00 |
| 27.03.2026 | 117,20 | 119,80 | 110,70 | 111,10 | -4,88% | 1.083,00 |
| 26.03.2026 | 126,50 | 130,90 | 116,30 | 116,80 | -7,38% | 986,00 |
| 25.03.2026 | 126,30 | 130,00 | 124,20 | 126,10 | 0,24% | 27,00 |
| 24.03.2026 | 128,90 | 132,90 | 123,90 | 125,80 | -1,02% | 7.790,00 |
| 23.03.2026 | 147,90 | 151,40 | 123,90 | 127,10 | -12,83% | 1.560,00 |
| 20.03.2026 | 150,40 | 158,90 | 141,80 | 145,80 | -2,99% | 726,00 |
| 19.03.2026 | 142,60 | 153,20 | 139,00 | 150,30 | 5,10% | 776,00 |
| 18.03.2026 | 139,90 | 148,80 | 134,90 | 143,00 | 2,95% | 1.596,00 |
| 17.03.2026 | 139,90 | 140,70 | 132,10 | 138,90 | -0,79% | 1.540,00 |
| 16.03.2026 | 130,40 | 140,20 | 127,40 | 140,00 | 9,29% | 4.341,00 |
| 13.03.2026 | 127,20 | 132,30 | 125,60 | 128,10 | -0,08% | 2.138,00 |
| 12.03.2026 | 132,00 | 137,80 | 125,40 | 128,20 | -2,58% | 1.835,00 |
| 11.03.2026 | 131,10 | 138,00 | 128,60 | 131,60 | 0,08% | - |
| 10.03.2026 | 129,40 | 134,60 | 125,90 | 131,50 | 1,78% | 1.956,00 |
| 09.03.2026 | 122,40 | 130,00 | 121,70 | 129,20 | 2,70% | 533,00 |
| 06.03.2026 | 120,80 | 126,70 | 118,20 | 125,80 | 4,40% | 1.410,00 |
| 05.03.2026 | 133,60 | 133,70 | 116,60 | 120,50 | -10,48% | 444,00 |
| 04.03.2026 | 123,10 | 135,90 | 118,90 | 134,60 | 6,83% | 1.455,00 |
| 03.03.2026 | 133,00 | 135,10 | 124,00 | 126,00 | -6,25% | 3.626,00 |
| 02.03.2026 | 125,80 | 138,30 | 118,60 | 134,40 | 9,89% | 1.442,00 |
| 27.02.2026 | 125,20 | 127,30 | 121,50 | 122,30 | -2,94% | - |
| 26.02.2026 | 125,10 | 126,90 | 120,20 | 126,00 | 0,48% | - |
| 25.02.2026 | 122,40 | 127,10 | 121,10 | 125,40 | 2,53% | 2.200,00 |
| 24.02.2026 | 121,20 | 122,70 | 119,90 | 122,30 | 0,82% | 185,00 |
| 23.02.2026 | 124,20 | 124,40 | 117,80 | 121,30 | -0,66% | 4.230,00 |
| 20.02.2026 | 120,40 | 125,30 | 120,30 | 122,10 | 1,41% | 11.956,00 |
| 19.02.2026 | 121,50 | 121,60 | 115,90 | 120,40 | 0,75% | 1.689,00 |
| 18.02.2026 | 111,90 | 121,10 | 111,40 | 119,50 | 6,32% | 1.975,00 |
| 17.02.2026 | 113,30 | 116,10 | 111,50 | 112,40 | -1,40% | - |
| 16.02.2026 | 111,10 | 114,90 | 109,10 | 114,00 | 3,07% | 84,00 |
| 13.02.2026 | 112,40 | 114,30 | 109,40 | 110,60 | -0,18% | 4.630,00 |
| 12.02.2026 | 110,50 | 113,90 | 110,50 | 110,80 | 0,36% | 1.379,00 |
| 11.02.2026 | 113,20 | 113,30 | 107,70 | 110,40 | -1,08% | - |
| 10.02.2026 | 111,80 | 112,00 | 107,20 | 111,60 | 2,01% | 50,00 |
| 09.02.2026 | 111,20 | 113,00 | 107,40 | 109,40 | -1,08% | 89,00 |
| 06.02.2026 | 108,60 | 110,80 | 106,80 | 110,60 | 2,41% | 160,00 |
| 05.02.2026 | 113,40 | 114,00 | 108,00 | 108,00 | -4,59% | 100,00 |
| 04.02.2026 | 120,20 | 121,20 | 112,80 | 113,20 | -5,82% | 238,00 |
| 03.02.2026 | 117,60 | 120,80 | 116,40 | 120,20 | 2,91% | 200,00 |
| 02.02.2026 | 107,80 | 118,40 | 107,60 | 116,80 | 7,16% | 90,00 |
| 30.01.2026 | 110,40 | 111,00 | 108,80 | 109,00 | -1,80% | 195,00 |
| 29.01.2026 | 110,40 | 112,80 | 109,00 | 111,00 | 0,54% | 112,00 |
| 28.01.2026 | 105,40 | 110,60 | 105,00 | 110,40 | 5,95% | 32,00 |
| 27.01.2026 | 98,80 | 107,00 | 98,70 | 104,20 | 6,22% | 10,00 |
| 26.01.2026 | 102,20 | 104,40 | 98,10 | 98,10 | -4,76% | 430,00 |
| 23.01.2026 | 101,40 | 104,20 | 100,20 | 103,00 | 1,18% | 580,00 |
| 22.01.2026 | 105,20 | 106,00 | 101,80 | 101,80 | -2,49% | 10,00 |
| 21.01.2026 | 106,80 | 107,80 | 103,20 | 104,40 | -1,88% | 50,00 |
| 20.01.2026 | 107,00 | 108,40 | 102,40 | 106,40 | -1,12% | 700,00 |
| 19.01.2026 | 104,40 | 109,20 | 104,40 | 107,60 | 0,94% | 330,00 |
| 16.01.2026 | 109,40 | 109,40 | 106,00 | 106,60 | -1,66% | 2,00 |
| 15.01.2026 | 108,60 | 108,60 | 106,00 | 108,40 | 0,37% | 4,00 |
| 14.01.2026 | 103,20 | 109,00 | 103,20 | 108,00 | 4,65% | 90,00 |
| 13.01.2026 | 109,00 | 110,00 | 102,60 | 103,20 | -2,82% | 380,00 |
| 12.01.2026 | 110,80 | 116,20 | 106,20 | 106,20 | -3,80% | 1.159,00 |
| 09.01.2026 | 108,20 | 112,00 | 104,20 | 110,40 | 2,60% | 152,00 |
| 08.01.2026 | 104,00 | 108,60 | 101,80 | 107,60 | 2,87% | 907,00 |
| 07.01.2026 | 95,30 | 104,60 | 95,30 | 104,60 | 9,53% | 5,00 |
| 06.01.2026 | 98,10 | 99,20 | 93,10 | 95,50 | -2,35% | 590,00 |
| 05.01.2026 | 85,50 | 99,60 | 85,50 | 97,80 | 15,88% | 642,00 |
| 02.01.2026 | 81,70 | 84,90 | 81,70 | 84,40 | 5,37% | - |
| 30.12.2025 | 80,10 | 80,10 | 80,10 | 80,10 | 1,65% | - |
| 29.12.2025 | 81,40 | 81,40 | 78,80 | 78,80 | -5,97% | 75,00 |
| 23.12.2025 | 82,10 | 83,80 | 82,10 | 83,80 | 0,96% | 8,00 |
| 22.12.2025 | 83,00 | 83,00 | 83,00 | 83,00 | 0,24% | - |
| 19.12.2025 | 83,10 | 83,10 | 82,80 | 82,80 | 1,47% | 5,00 |
| 18.12.2025 | 80,80 | 81,70 | 80,80 | 81,60 | -0,73% | 500,00 |
| 17.12.2025 | 83,20 | 83,20 | 82,20 | 82,20 | -3,41% | 40,00 |
| 16.12.2025 | 85,10 | 85,10 | 85,10 | 85,10 | -2,52% | - |
| 15.12.2025 | 87,30 | 87,30 | 87,30 | 87,30 | 1,87% | - |
| 12.12.2025 | 85,70 | 85,70 | 85,70 | 85,70 | -2,17% | - |
| 11.12.2025 | 87,60 | 87,60 | 87,60 | 87,60 | 1,86% | - |
| 10.12.2025 | 89,10 | 89,10 | 86,00 | 86,00 | -3,48% | 60,00 |
| 09.12.2025 | 89,10 | 92,50 | 89,10 | 89,10 | -1,11% | 50,00 |
| 08.12.2025 | 82,10 | 90,10 | 82,10 | 90,10 | 9,74% | 40,00 |
| 05.12.2025 | 82,30 | 84,70 | 82,10 | 82,10 | 0,61% | - |
| 04.12.2025 | 82,30 | 82,30 | 80,30 | 81,60 | -0,85% | 15,00 |
| 03.12.2025 | 77,50 | 82,30 | 77,50 | 82,30 | 6,33% | - |
| 02.12.2025 | 73,90 | 77,40 | 73,90 | 77,40 | 4,88% | - |
| 01.12.2025 | 74,30 | 74,30 | 73,20 | 73,80 | -1,99% | 30,00 |
| 28.11.2025 | 76,10 | 76,50 | 75,10 | 75,30 | -1,31% | - |
| 27.11.2025 | 74,00 | 76,30 | 74,00 | 76,30 | 3,53% | 10,00 |
| 26.11.2025 | 72,50 | 74,10 | 72,50 | 73,70 | 0,27% | - |
| 25.11.2025 | 73,30 | 75,70 | 70,40 | 73,50 | 0,27% | 40,00 |
| 24.11.2025 | 74,80 | 75,90 | 73,30 | 73,30 | -7,45% | 115,00 |