27,125€
-6,22%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 28,95 | 28,95 | 26,55 | 27,13 | -6,22% | 3.141,00 |
| 27.02.2025 | 27,85 | 30,20 | 27,30 | 28,93 | 4,14% | 3.676,00 |
| 26.02.2025 | 27,00 | 28,03 | 26,95 | 27,78 | 3,35% | 1.182,00 |
| 25.02.2025 | 26,55 | 27,05 | 25,80 | 26,88 | 1,42% | 433,00 |
| 24.02.2025 | 25,90 | 26,75 | 25,33 | 26,50 | 3,52% | 508,00 |
| 21.02.2025 | 25,93 | 26,10 | 25,25 | 25,60 | -1,25% | 780,00 |
| 20.02.2025 | 25,33 | 26,70 | 25,08 | 25,93 | 2,47% | 1.631,00 |
| 19.02.2025 | 25,25 | 25,68 | 25,05 | 25,30 | 0,50% | 1.287,00 |
| 18.02.2025 | 24,88 | 25,58 | 24,80 | 25,18 | 1,21% | 718,00 |
| 17.02.2025 | 24,13 | 25,18 | 23,48 | 24,88 | 4,19% | 2.957,00 |
| 14.02.2025 | 23,05 | 24,05 | 22,98 | 23,88 | 3,69% | 2.723,00 |
| 13.02.2025 | 22,43 | 23,40 | 22,43 | 23,03 | 1,99% | 1.435,00 |
| 12.02.2025 | 22,70 | 23,08 | 22,53 | 22,58 | 14,54% | 1.237,00 |
| 11.02.2025 | 19,56 | 19,71 | 19,54 | 19,71 | 0,66% | 8,00 |
| 10.02.2025 | 19,50 | 19,61 | 19,48 | 19,58 | 0,77% | - |
| 07.02.2025 | 19,70 | 19,76 | 19,43 | 19,43 | -1,17% | 13,00 |
| 06.02.2025 | 19,66 | 19,78 | 19,60 | 19,66 | 0,05% | 5,00 |
| 05.02.2025 | 19,48 | 19,65 | 19,46 | 19,65 | 0,51% | 86,00 |
| 04.02.2025 | 19,76 | 19,80 | 19,53 | 19,55 | -0,81% | 36,00 |
| 03.02.2025 | 18,96 | 19,78 | 18,92 | 19,71 | 1,65% | 13,00 |
| 31.01.2025 | 19,71 | 19,84 | 19,37 | 19,39 | -1,62% | 676,00 |
| 30.01.2025 | 19,66 | 19,88 | 19,60 | 19,71 | 0,51% | 92,00 |
| 29.01.2025 | 19,70 | 19,87 | 19,43 | 19,61 | 0,31% | - |
| 28.01.2025 | 19,36 | 19,59 | 19,30 | 19,55 | 0,62% | 150,00 |
| 27.01.2025 | 18,95 | 19,48 | 18,84 | 19,43 | 2,53% | 2.628,00 |
| 24.01.2025 | 19,08 | 19,16 | 18,93 | 18,95 | -0,58% | 31,00 |
| 23.01.2025 | 18,80 | 19,25 | 18,72 | 19,06 | 1,60% | 289,00 |
| 22.01.2025 | 18,75 | 18,90 | 18,56 | 18,76 | 0,00% | 278,00 |
| 21.01.2025 | 18,57 | 18,99 | 18,47 | 18,76 | 0,70% | 505,00 |
| 20.01.2025 | 17,83 | 18,72 | 17,67 | 18,63 | 4,55% | 905,00 |
| 17.01.2025 | 18,24 | 18,42 | 17,74 | 17,82 | -2,14% | 139,00 |
| 16.01.2025 | 18,68 | 18,78 | 18,13 | 18,21 | -1,89% | 743,00 |
| 15.01.2025 | 19,18 | 19,22 | 18,56 | 18,56 | -3,28% | 299,00 |
| 14.01.2025 | 19,46 | 19,61 | 18,98 | 19,19 | -1,24% | - |
| 13.01.2025 | 19,32 | 19,48 | 19,18 | 19,43 | 0,41% | 1.046,00 |
| 10.01.2025 | 19,06 | 19,56 | 19,00 | 19,35 | 1,36% | 1.127,00 |
| 09.01.2025 | 18,90 | 19,41 | 18,82 | 19,09 | 0,69% | 106,00 |
| 08.01.2025 | 18,74 | 18,97 | 18,54 | 18,96 | 1,23% | 2.280,00 |
| 07.01.2025 | 18,48 | 18,86 | 18,48 | 18,73 | 1,35% | 174,00 |
| 06.01.2025 | 18,49 | 18,60 | 18,42 | 18,48 | 0,33% | 286,00 |
| 03.01.2025 | 18,09 | 18,53 | 18,09 | 18,42 | 1,99% | 325,00 |
| 02.01.2025 | 17,46 | 18,18 | 17,43 | 18,06 | 3,38% | 374,00 |
| 30.12.2024 | 17,25 | 17,50 | 17,21 | 17,47 | 0,98% | 9,00 |
| 27.12.2024 | 17,17 | 17,40 | 17,12 | 17,30 | 0,64% | 168,00 |
| 23.12.2024 | 17,06 | 17,45 | 17,00 | 17,19 | 0,94% | 479,00 |
| 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 |