17,050€
-0,06%
Echtzeit-Aktienkurs Groupe Gorge S.A.
Bid:
Ask:
Aktienkurse zur Groupe Gorge S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,97 | 17,13 | 16,95 | 17,03 | -0,18% | 640,00 |
| 19.12.2024 | 16,74 | 17,17 | 16,72 | 17,06 | 1,73% | 50,00 |
| 18.12.2024 | 16,56 | 17,05 | 16,51 | 16,77 | 1,33% | 1.580,00 |
| 17.12.2024 | 16,46 | 16,85 | 16,46 | 16,55 | 0,18% | 360,00 |
| 16.12.2024 | 16,81 | 16,88 | 16,12 | 16,52 | -1,90% | 544,00 |
| 13.12.2024 | 16,96 | 17,16 | 16,71 | 16,84 | -0,77% | 1.313,00 |
| 12.12.2024 | 16,81 | 17,24 | 16,71 | 16,97 | 0,77% | 861,00 |
| 11.12.2024 | 17,16 | 17,28 | 16,70 | 16,84 | -1,81% | 812,00 |
| 10.12.2024 | 17,55 | 17,62 | 17,10 | 17,15 | -2,45% | 226,00 |
| 09.12.2024 | 17,19 | 18,40 | 17,19 | 17,58 | 1,74% | 359,00 |
| 06.12.2024 | 17,15 | 17,39 | 17,12 | 17,28 | 0,58% | 438,00 |
| 05.12.2024 | 16,80 | 17,28 | 16,66 | 17,18 | 2,20% | 2.856,00 |
| 04.12.2024 | 16,95 | 17,11 | 16,68 | 16,81 | -0,83% | 3.100,00 |
| 03.12.2024 | 16,73 | 17,04 | 16,66 | 16,95 | 1,25% | 39,00 |
| 02.12.2024 | 17,46 | 17,48 | 16,42 | 16,74 | -4,72% | 2.474,00 |
| 29.11.2024 | 17,42 | 17,92 | 17,38 | 17,57 | 0,63% | 18,00 |
| 28.11.2024 | 17,15 | 17,48 | 17,07 | 17,46 | 2,22% | 864,00 |
| 27.11.2024 | 17,47 | 17,51 | 17,02 | 17,08 | -2,29% | 2.796,00 |
| 26.11.2024 | 17,85 | 17,91 | 17,44 | 17,48 | -2,56% | 1.897,00 |
| 25.11.2024 | 18,46 | 18,69 | 17,77 | 17,94 | -2,07% | 310,00 |
| 22.11.2024 | 18,29 | 18,48 | 18,25 | 18,32 | 0,00% | 75,00 |
| 21.11.2024 | 18,96 | 18,99 | 18,23 | 18,32 | -3,38% | - |
| 20.11.2024 | 18,91 | 19,14 | 18,66 | 18,96 | 0,85% | 3.344,00 |
| 19.11.2024 | 19,09 | 19,16 | 18,56 | 18,80 | -1,16% | 3.017,00 |
| 18.11.2024 | 18,97 | 19,10 | 18,48 | 19,02 | 0,42% | 962,00 |
| 15.11.2024 | 18,92 | 19,14 | 18,86 | 18,94 | -0,11% | 56,00 |
| 14.11.2024 | 18,97 | 19,10 | 18,81 | 18,96 | -0,37% | 42,00 |
| 13.11.2024 | 19,35 | 19,52 | 18,92 | 19,03 | -2,36% | 89,00 |
| 12.11.2024 | 19,12 | 19,58 | 19,06 | 19,49 | 1,04% | 547,00 |
| 11.11.2024 | 19,86 | 19,94 | 19,25 | 19,29 | -2,53% | 220,00 |
| 08.11.2024 | 19,68 | 20,08 | 19,43 | 19,79 | 0,30% | 223,00 |
| 07.11.2024 | 19,65 | 19,75 | 19,51 | 19,73 | 9,25% | - |
| 06.11.2024 | 18,05 | 18,21 | 18,01 | 18,06 | 0,28% | - |
| 05.11.2024 | 17,83 | 18,06 | 17,78 | 18,01 | 1,29% | 4,00 |
| 04.11.2024 | 18,01 | 18,10 | 17,76 | 17,78 | -0,89% | 63,00 |
| 01.11.2024 | 18,16 | 18,16 | 17,94 | 17,94 | -0,44% | 276,00 |
| 31.10.2024 | 17,91 | 18,08 | 17,87 | 18,02 | 0,00% | 3,00 |
| 30.10.2024 | 18,13 | 18,16 | 17,94 | 18,02 | -0,88% | 14,00 |
| 29.10.2024 | 18,11 | 18,27 | 18,11 | 18,18 | 0,44% | 749,00 |
| 28.10.2024 | 18,22 | 18,46 | 17,95 | 18,10 | -1,68% | 441,00 |
| 25.10.2024 | 18,21 | 18,42 | 17,88 | 18,41 | 1,04% | 183,00 |
| 24.10.2024 | 18,75 | 18,85 | 18,18 | 18,22 | -2,83% | 286,00 |
| 23.10.2024 | 17,89 | 18,92 | 17,81 | 18,75 | 4,87% | 264,00 |
| 22.10.2024 | 18,11 | 18,21 | 17,76 | 17,88 | -1,32% | 208,00 |
| 21.10.2024 | 17,67 | 18,40 | 17,61 | 18,12 | 2,43% | 300,00 |
| 18.10.2024 | 17,16 | 17,71 | 17,13 | 17,69 | 3,09% | 967,00 |
| 17.10.2024 | 17,39 | 17,45 | 17,06 | 17,16 | -1,38% | 74,00 |
| 16.10.2024 | 17,21 | 17,46 | 17,17 | 17,40 | 0,93% | 168,00 |
| 15.10.2024 | 17,47 | 17,51 | 17,14 | 17,24 | -1,37% | 105,00 |
| 14.10.2024 | 17,57 | 17,59 | 17,42 | 17,48 | -0,51% | 111,00 |
| 11.10.2024 | 17,57 | 17,62 | 17,42 | 17,57 | -0,06% | 28,00 |
| 10.10.2024 | 18,13 | 18,27 | 17,54 | 17,58 | -1,57% | 1.093,00 |
| 09.10.2024 | 17,77 | 18,00 | 17,73 | 17,86 | 0,34% | 1,00 |
| 08.10.2024 | 17,85 | 17,98 | 17,44 | 17,80 | -0,89% | 621,00 |
| 07.10.2024 | 17,83 | 17,98 | 17,78 | 17,96 | 0,56% | 184,00 |
| 04.10.2024 | 17,61 | 17,95 | 17,54 | 17,86 | 1,53% | 186,00 |
| 03.10.2024 | 17,29 | 18,10 | 17,29 | 17,59 | 1,21% | 346,00 |
| 02.10.2024 | 17,44 | 17,80 | 17,27 | 17,38 | -0,29% | 993,00 |
| 01.10.2024 | 17,55 | 17,65 | 17,36 | 17,43 | -0,68% | 37,00 |
| 30.09.2024 | 17,79 | 17,86 | 17,44 | 17,55 | -1,02% | 316,00 |
| 27.09.2024 | 17,81 | 17,99 | 17,55 | 17,73 | -0,51% | 363,00 |
| 26.09.2024 | 18,03 | 18,09 | 17,48 | 17,82 | 0,17% | 66,00 |
| 25.09.2024 | 17,99 | 18,07 | 17,58 | 17,79 | -1,60% | 436,00 |
| 24.09.2024 | 17,83 | 18,12 | 17,61 | 18,08 | 1,69% | 6,00 |
| 23.09.2024 | 17,59 | 17,80 | 17,50 | 17,78 | 1,37% | 409,00 |
| 20.09.2024 | 17,63 | 17,93 | 17,50 | 17,54 | -0,79% | - |
| 19.09.2024 | 17,75 | 17,85 | 17,54 | 17,68 | 0,34% | 3,00 |
| 18.09.2024 | 17,43 | 17,78 | 17,35 | 17,62 | 1,21% | 1.234,00 |
| 17.09.2024 | 17,59 | 17,61 | 17,20 | 17,41 | -1,02% | 358,00 |
| 16.09.2024 | 17,46 | 17,72 | 17,35 | 17,59 | 0,40% | 141,00 |
| 13.09.2024 | 17,43 | 17,64 | 17,39 | 17,52 | 0,46% | - |
| 12.09.2024 | 18,27 | 18,31 | 17,35 | 17,44 | -4,39% | - |
| 11.09.2024 | 18,23 | 18,30 | 17,65 | 18,24 | -0,22% | 173,00 |
| 10.09.2024 | 17,77 | 18,28 | 17,77 | 18,28 | 2,47% | 65,00 |
| 09.09.2024 | 17,71 | 19,00 | 17,65 | 17,84 | 1,25% | 966,00 |
| 06.09.2024 | 17,85 | 17,85 | 17,38 | 17,62 | -1,34% | 290,00 |
| 05.09.2024 | 17,87 | 17,94 | 17,32 | 17,86 | -0,11% | 67,00 |
| 04.09.2024 | 17,51 | 18,00 | 17,45 | 17,88 | 1,48% | 302,00 |
| 03.09.2024 | 17,80 | 17,82 | 17,58 | 17,62 | -1,07% | 337,00 |
| 02.09.2024 | 17,76 | 17,82 | 17,68 | 17,81 | 0,11% | 17,00 |
| 30.08.2024 | 17,34 | 17,82 | 17,34 | 17,79 | 2,77% | 57,00 |
| 29.08.2024 | 17,49 | 17,59 | 17,28 | 17,31 | -1,09% | 65,00 |
| 28.08.2024 | 17,55 | 17,75 | 17,44 | 17,50 | -0,11% | 603,00 |
| 27.08.2024 | 17,81 | 17,86 | 17,40 | 17,52 | -1,46% | 1.154,00 |
| 26.08.2024 | 17,69 | 17,80 | 17,55 | 17,78 | 0,34% | - |
| 23.08.2024 | 17,71 | 17,84 | 17,57 | 17,72 | 0,45% | 3,00 |
| 22.08.2024 | 17,79 | 18,13 | 17,64 | 17,64 | -0,95% | 50,00 |
| 21.08.2024 | 17,43 | 17,84 | 17,38 | 17,81 | 2,36% | 100,00 |
| 20.08.2024 | 17,91 | 17,95 | 17,36 | 17,40 | -2,85% | 143,00 |
| 19.08.2024 | 17,32 | 17,96 | 17,29 | 17,91 | 3,41% | 544,00 |
| 16.08.2024 | 17,25 | 17,38 | 17,17 | 17,32 | 0,58% | 823,00 |
| 15.08.2024 | 17,11 | 17,38 | 16,97 | 17,22 | 0,94% | 843,00 |
| 14.08.2024 | 16,73 | 17,06 | 16,64 | 17,06 | 2,16% | - |
| 13.08.2024 | 16,77 | 16,79 | 16,53 | 16,70 | 0,00% | 1.402,00 |
| 12.08.2024 | 17,02 | 17,13 | 16,63 | 16,70 | -1,71% | 440,00 |
| 09.08.2024 | 16,86 | 17,10 | 16,69 | 16,99 | 0,59% | 100,00 |
| 08.08.2024 | 16,72 | 17,04 | 16,45 | 16,89 | 1,44% | 1.502,00 |
| 07.08.2024 | 16,70 | 16,97 | 16,46 | 16,65 | 0,48% | 6,00 |
| 06.08.2024 | 16,16 | 16,67 | 15,84 | 16,57 | 3,05% | 1.106,00 |
| 05.08.2024 | 16,24 | 16,41 | 15,86 | 16,08 | -4,00% | 800,00 |