16,940€
-0,24%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,97 | 17,14 | 16,95 | 17,04 | 0,00% | - |
| 19.12.2024 | 16,76 | 17,17 | 16,72 | 17,04 | 1,67% | - |
| 18.12.2024 | 16,56 | 17,04 | 16,51 | 16,76 | 1,27% | - |
| 17.12.2024 | 16,46 | 16,83 | 16,46 | 16,55 | 0,24% | - |
| 16.12.2024 | 16,81 | 16,86 | 15,86 | 16,51 | -1,96% | 2.700,00 |
| 13.12.2024 | 16,97 | 17,15 | 16,71 | 16,84 | -0,82% | - |
| 12.12.2024 | 16,79 | 17,25 | 16,71 | 16,98 | 0,83% | - |
| 11.12.2024 | 17,18 | 17,24 | 16,72 | 16,84 | -1,81% | - |
| 10.12.2024 | 17,57 | 17,62 | 17,14 | 17,15 | -2,45% | - |
| 09.12.2024 | 17,25 | 18,40 | 17,25 | 17,58 | 1,74% | - |
| 06.12.2024 | 17,17 | 17,39 | 17,14 | 17,28 | 0,52% | - |
| 05.12.2024 | 16,80 | 17,23 | 16,65 | 17,19 | 2,26% | - |
| 04.12.2024 | 16,95 | 17,11 | 16,68 | 16,81 | -0,77% | - |
| 03.12.2024 | 16,73 | 17,04 | 16,67 | 16,94 | 1,13% | - |
| 02.12.2024 | 17,44 | 17,46 | 16,44 | 16,75 | -4,61% | - |
| 29.11.2024 | 17,40 | 17,89 | 17,38 | 17,56 | 0,52% | - |
| 28.11.2024 | 17,15 | 17,48 | 17,08 | 17,47 | 2,28% | - |
| 27.11.2024 | 17,45 | 17,51 | 17,02 | 17,08 | -2,34% | - |
| 26.11.2024 | 17,85 | 17,91 | 17,45 | 17,49 | -2,51% | - |
| 25.11.2024 | 18,49 | 18,67 | 17,76 | 17,94 | -2,07% | - |
| 22.11.2024 | 18,31 | 18,48 | 18,26 | 18,32 | 0,00% | - |
| 21.11.2024 | 18,96 | 18,99 | 18,23 | 18,32 | -3,38% | - |
| 20.11.2024 | 18,93 | 19,28 | 18,66 | 18,96 | 0,85% | - |
| 19.11.2024 | 19,09 | 19,09 | 18,56 | 18,80 | -1,16% | 420,00 |
| 18.11.2024 | 18,97 | 19,03 | 18,51 | 19,02 | 0,42% | - |
| 15.11.2024 | 18,90 | 19,13 | 18,86 | 18,94 | -0,16% | - |
| 14.11.2024 | 18,97 | 19,10 | 18,82 | 18,97 | -0,37% | - |
| 13.11.2024 | 19,35 | 19,48 | 18,93 | 19,04 | -2,31% | - |
| 12.11.2024 | 19,14 | 19,57 | 19,10 | 19,49 | 0,93% | - |
| 11.11.2024 | 19,86 | 19,92 | 19,27 | 19,31 | -0,57% | - |
| 08.11.2024 | 19,53 | 19,81 | 19,42 | 19,42 | 8,37% | - |
| 06.11.2024 | 18,05 | 18,21 | 17,92 | 17,92 | -0,44% | - |
| 05.11.2024 | 17,83 | 18,06 | 17,81 | 18,00 | 1,12% | - |
| 04.11.2024 | 18,03 | 18,03 | 17,76 | 17,80 | -0,78% | - |
| 01.11.2024 | 18,09 | 18,13 | 17,94 | 17,94 | -0,44% | - |
| 31.10.2024 | 17,89 | 18,11 | 17,87 | 18,02 | 0,11% | - |
| 30.10.2024 | 18,15 | 18,15 | 17,95 | 18,00 | -0,88% | - |
| 29.10.2024 | 18,11 | 18,28 | 18,11 | 18,16 | 0,33% | - |
| 28.10.2024 | 18,38 | 18,43 | 17,95 | 18,10 | -1,36% | - |
| 25.10.2024 | 18,21 | 18,42 | 17,90 | 18,35 | 0,71% | - |
| 24.10.2024 | 18,77 | 18,85 | 18,17 | 18,22 | -2,77% | - |
| 23.10.2024 | 17,89 | 18,75 | 17,81 | 18,74 | 4,81% | - |
| 22.10.2024 | 18,11 | 18,19 | 17,77 | 17,88 | -1,32% | - |
| 21.10.2024 | 17,67 | 18,40 | 17,61 | 18,12 | 2,37% | - |
| 18.10.2024 | 17,16 | 17,71 | 17,13 | 17,70 | 3,09% | - |
| 17.10.2024 | 17,39 | 17,45 | 17,08 | 17,17 | -1,27% | - |
| 16.10.2024 | 17,21 | 17,46 | 17,17 | 17,39 | 0,87% | - |
| 15.10.2024 | 17,45 | 17,51 | 17,19 | 17,24 | -1,37% | 1.000,00 |
| 14.10.2024 | 17,58 | 17,59 | 17,44 | 17,48 | -0,46% | - |
| 11.10.2024 | 17,57 | 17,62 | 17,42 | 17,56 | -0,23% | - |
| 10.10.2024 | 18,13 | 18,27 | 17,54 | 17,60 | -1,46% | - |
| 09.10.2024 | 17,77 | 17,96 | 17,73 | 17,86 | 0,45% | - |
| 08.10.2024 | 17,85 | 17,98 | 17,44 | 17,78 | -1,00% | - |
| 07.10.2024 | 17,83 | 17,98 | 17,81 | 17,96 | 0,45% | - |
| 04.10.2024 | 17,61 | 17,94 | 17,58 | 17,88 | 1,71% | - |
| 03.10.2024 | 17,31 | 18,09 | 17,31 | 17,58 | 1,15% | - |
| 02.10.2024 | 17,43 | 17,80 | 17,27 | 17,38 | -0,34% | - |
| 01.10.2024 | 17,55 | 17,65 | 17,36 | 17,44 | -0,63% | - |
| 30.09.2024 | 17,79 | 17,79 | 17,47 | 17,55 | -1,07% | - |
| 27.09.2024 | 17,82 | 18,00 | 17,57 | 17,74 | -0,45% | - |
| 26.09.2024 | 18,05 | 18,09 | 17,46 | 17,82 | -0,11% | - |
| 25.09.2024 | 18,01 | 18,07 | 17,58 | 17,84 | -1,33% | - |
| 24.09.2024 | 17,83 | 18,12 | 17,61 | 18,08 | 1,69% | - |
| 23.09.2024 | 17,59 | 17,78 | 17,55 | 17,78 | 1,48% | - |
| 20.09.2024 | 17,65 | 17,93 | 17,50 | 17,52 | -1,02% | - |
| 19.09.2024 | 17,73 | 17,83 | 17,58 | 17,70 | 0,45% | - |
| 18.09.2024 | 17,45 | 17,78 | 17,35 | 17,62 | 1,15% | - |
| 17.09.2024 | 17,60 | 17,61 | 17,29 | 17,42 | -1,02% | - |
| 16.09.2024 | 17,53 | 17,71 | 17,35 | 17,60 | 0,46% | - |
| 13.09.2024 | 17,41 | 17,63 | 17,39 | 17,52 | 0,40% | - |
| 12.09.2024 | 18,29 | 18,31 | 17,34 | 17,45 | -4,33% | 40,00 |
| 11.09.2024 | 18,23 | 18,29 | 17,68 | 18,24 | -0,16% | - |
| 10.09.2024 | 17,77 | 18,28 | 17,77 | 18,27 | 2,41% | - |
| 09.09.2024 | 18,70 | 18,70 | 17,65 | 17,84 | 1,25% | - |
| 06.09.2024 | 17,83 | 17,85 | 17,37 | 17,62 | -1,45% | - |
| 05.09.2024 | 17,87 | 17,92 | 17,35 | 17,88 | -0,11% | - |
| 04.09.2024 | 17,49 | 17,93 | 17,45 | 17,90 | 1,59% | - |
| 03.09.2024 | 17,78 | 17,82 | 17,58 | 17,62 | -1,07% | - |
| 02.09.2024 | 17,78 | 17,82 | 17,11 | 17,81 | 0,17% | - |
| 30.08.2024 | 17,36 | 17,83 | 17,34 | 17,78 | 2,07% | - |
| 29.08.2024 | 17,50 | 17,57 | 17,28 | 17,42 | -0,46% | - |
| 28.08.2024 | 17,53 | 17,75 | 17,44 | 17,50 | -0,11% | - |
| 27.08.2024 | 17,79 | 17,81 | 17,43 | 17,52 | -1,46% | - |
| 26.08.2024 | 17,71 | 17,80 | 17,57 | 17,78 | 0,34% | - |
| 23.08.2024 | 17,71 | 17,79 | 17,60 | 17,72 | 0,34% | - |
| 22.08.2024 | 17,78 | 18,13 | 17,64 | 17,66 | -0,90% | - |
| 21.08.2024 | 17,41 | 17,84 | 17,41 | 17,82 | 2,41% | - |
| 20.08.2024 | 17,90 | 17,95 | 17,36 | 17,40 | -2,90% | - |
| 19.08.2024 | 17,32 | 17,92 | 17,29 | 17,92 | 3,40% | - |
| 16.08.2024 | 17,27 | 17,41 | 17,19 | 17,33 | 0,58% | 45,00 |
| 15.08.2024 | 17,11 | 17,32 | 16,97 | 17,23 | 1,06% | - |
| 14.08.2024 | 16,73 | 17,06 | 16,63 | 17,05 | 2,16% | - |
| 13.08.2024 | 16,75 | 16,79 | 16,54 | 16,69 | -0,12% | - |
| 12.08.2024 | 17,02 | 17,14 | 16,62 | 16,71 | -1,65% | - |
| 09.08.2024 | 16,86 | 17,09 | 16,67 | 16,99 | 1,80% | - |
| 08.08.2024 | 16,74 | 16,95 | 16,45 | 16,69 | 0,24% | - |
| 07.08.2024 | 16,68 | 16,98 | 16,46 | 16,65 | 0,54% | - |
| 06.08.2024 | 16,22 | 16,67 | 15,85 | 16,56 | 2,92% | - |
| 05.08.2024 | 16,26 | 16,45 | 15,87 | 16,09 | -3,94% | - |
| 02.08.2024 | 17,13 | 17,18 | 16,67 | 16,75 | -3,01% | - |