25,300€
-0,20%
Echtzeit-Aktienkurs Groupe Guillin S.A.
Bid:
Ask:
Aktienkurse zur Groupe Guillin S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 25,50 | 25,83 | 25,30 | 25,30 | 1,00% | - |
| 05.11.2025 | 24,60 | 25,73 | 24,35 | 25,05 | 3,73% | - |
| 04.11.2025 | 25,25 | 25,25 | 24,15 | 24,15 | -2,42% | - |
| 31.10.2025 | 25,05 | 25,53 | 24,28 | 24,75 | -1,79% | - |
| 30.10.2025 | 25,95 | 27,20 | 24,38 | 25,20 | -5,97% | - |
| 29.10.2025 | 27,25 | 27,38 | 25,40 | 26,80 | -0,37% | - |
| 28.10.2025 | 27,25 | 28,55 | 26,53 | 26,90 | 0,00% | - |
| 27.10.2025 | 27,45 | 27,73 | 26,90 | 26,90 | -1,74% | - |
| 24.10.2025 | 29,80 | 29,80 | 27,05 | 27,38 | -6,25% | - |
| 22.10.2025 | 29,60 | 29,70 | 29,20 | 29,20 | 0,00% | - |
| 21.10.2025 | 29,40 | 29,68 | 28,98 | 29,20 | 0,52% | - |
| 20.10.2025 | 29,40 | 29,43 | 29,05 | 29,05 | 0,52% | - |
| 16.10.2025 | 29,90 | 29,90 | 28,90 | 28,90 | -3,18% | - |
| 15.10.2025 | 30,25 | 30,33 | 29,85 | 29,85 | 2,23% | - |
| 13.10.2025 | 31,40 | 31,40 | 29,20 | 29,20 | -7,89% | - |
| 10.10.2025 | 31,05 | 31,75 | 31,05 | 31,70 | 3,43% | 30,00 |
| 09.10.2025 | 30,95 | 31,20 | 30,65 | 30,65 | 0,16% | - |
| 07.10.2025 | 29,15 | 30,95 | 29,15 | 30,60 | 6,43% | 300,00 |
| 06.10.2025 | 29,25 | 29,25 | 28,75 | 28,75 | 0,17% | - |
| 03.10.2025 | 28,95 | 29,28 | 28,70 | 28,70 | 0,88% | - |
| 02.10.2025 | 29,10 | 29,23 | 28,45 | 28,45 | -0,52% | - |
| 01.10.2025 | 29,05 | 29,10 | 28,60 | 28,60 | -0,61% | - |
| 30.09.2025 | 28,85 | 28,85 | 28,78 | 28,78 | 0,96% | - |
| 29.09.2025 | 28,80 | 28,95 | 28,50 | 28,50 | 0,00% | - |
| 26.09.2025 | 28,85 | 28,85 | 28,50 | 28,50 | 0,00% | - |
| 25.09.2025 | 28,90 | 28,93 | 28,50 | 28,50 | -1,13% | - |
| 24.09.2025 | 28,95 | 28,98 | 28,83 | 28,83 | -0,52% | - |
| 23.09.2025 | 29,05 | 29,05 | 28,93 | 28,98 | -0,26% | - |
| 22.09.2025 | 29,45 | 29,45 | 28,95 | 29,05 | -0,34% | - |
| 19.09.2025 | 29,85 | 29,85 | 29,15 | 29,15 | -1,19% | - |
| 18.09.2025 | 29,85 | 29,85 | 29,50 | 29,50 | -0,67% | - |
| 17.09.2025 | 29,65 | 29,70 | 29,65 | 29,70 | 1,54% | - |
| 16.09.2025 | 29,50 | 29,63 | 29,25 | 29,25 | -0,93% | - |
| 15.09.2025 | 29,70 | 29,70 | 29,45 | 29,53 | -0,59% | - |
| 12.09.2025 | 30,10 | 30,10 | 29,58 | 29,70 | 0,00% | - |
| 11.09.2025 | 30,05 | 30,13 | 29,70 | 29,70 | 0,17% | - |
| 10.09.2025 | 29,95 | 30,03 | 29,65 | 29,65 | -0,75% | - |
| 08.09.2025 | 29,95 | 29,95 | 29,85 | 29,88 | -0,08% | - |
| 05.09.2025 | 29,95 | 29,95 | 29,88 | 29,90 | 0,08% | - |
| 04.09.2025 | 29,75 | 29,88 | 29,75 | 29,88 | 0,50% | - |
| 03.09.2025 | 29,80 | 29,85 | 29,45 | 29,73 | -0,17% | - |
| 02.09.2025 | 29,90 | 29,93 | 29,73 | 29,78 | -0,33% | - |
| 01.09.2025 | 30,00 | 30,03 | 29,88 | 29,88 | -0,25% | - |
| 29.08.2025 | 30,15 | 30,23 | 29,85 | 29,95 | -0,58% | - |
| 28.08.2025 | 30,05 | 30,18 | 30,05 | 30,13 | 0,50% | - |
| 27.08.2025 | 30,25 | 30,30 | 29,88 | 29,98 | -0,75% | - |
| 26.08.2025 | 30,55 | 30,55 | 30,15 | 30,20 | -1,15% | - |
| 25.08.2025 | 30,55 | 30,85 | 30,40 | 30,55 | 0,00% | - |
| 22.08.2025 | 30,35 | 30,65 | 30,35 | 30,55 | 0,74% | - |
| 21.08.2025 | 30,35 | 30,38 | 30,33 | 30,33 | 0,00% | - |
| 20.08.2025 | 30,35 | 30,38 | 30,28 | 30,33 | -0,08% | - |
| 19.08.2025 | 30,35 | 30,38 | 30,28 | 30,35 | 0,00% | - |
| 18.08.2025 | 30,30 | 30,48 | 30,30 | 30,35 | 0,25% | - |
| 15.08.2025 | 30,55 | 30,85 | 30,20 | 30,28 | -0,82% | - |
| 14.08.2025 | 30,15 | 30,60 | 30,15 | 30,53 | 1,33% | - |
| 13.08.2025 | 30,10 | 30,18 | 30,03 | 30,13 | 0,25% | - |
| 12.08.2025 | 29,30 | 30,05 | 29,30 | 30,05 | 2,65% | - |
| 11.08.2025 | 30,00 | 30,05 | 29,20 | 29,28 | -2,34% | - |
| 08.08.2025 | 30,10 | 30,10 | 29,98 | 29,98 | -0,33% | - |
| 07.08.2025 | 30,15 | 30,15 | 30,03 | 30,08 | -0,25% | - |
| 06.08.2025 | 30,10 | 30,15 | 29,98 | 30,15 | 0,08% | - |
| 05.08.2025 | 29,95 | 30,28 | 29,88 | 30,13 | 0,67% | - |
| 04.08.2025 | 29,65 | 29,95 | 29,63 | 29,93 | 1,01% | - |
| 01.08.2025 | 29,75 | 29,75 | 29,58 | 29,63 | -0,34% | - |
| 31.07.2025 | 29,70 | 29,73 | 29,65 | 29,73 | 0,25% | - |
| 30.07.2025 | 29,80 | 29,80 | 29,60 | 29,65 | -0,42% | - |
| 29.07.2025 | 29,65 | 29,80 | 29,63 | 29,78 | 0,42% | - |
| 28.07.2025 | 29,55 | 29,88 | 29,55 | 29,65 | 0,34% | - |
| 25.07.2025 | 29,70 | 29,85 | 29,55 | 29,55 | -0,25% | - |
| 24.07.2025 | 29,55 | 29,63 | 29,55 | 29,63 | 0,34% | - |
| 23.07.2025 | 29,40 | 29,58 | 29,40 | 29,53 | 0,51% | - |
| 22.07.2025 | 29,40 | 29,43 | 29,25 | 29,38 | 0,00% | - |
| 21.07.2025 | 29,35 | 29,38 | 29,25 | 29,38 | 0,17% | - |
| 18.07.2025 | 28,65 | 29,43 | 28,65 | 29,33 | 2,36% | - |
| 17.07.2025 | 28,60 | 28,68 | 28,60 | 28,65 | 0,26% | - |
| 16.07.2025 | 28,75 | 28,78 | 28,58 | 28,58 | -0,61% | - |
| 15.07.2025 | 28,55 | 28,75 | 28,48 | 28,75 | 0,79% | - |
| 14.07.2025 | 28,45 | 28,53 | 28,43 | 28,53 | 0,26% | - |
| 11.07.2025 | 28,45 | 28,48 | 28,38 | 28,45 | 0,09% | - |
| 10.07.2025 | 28,45 | 28,45 | 28,38 | 28,43 | 0,00% | - |
| 09.07.2025 | 28,40 | 28,43 | 28,28 | 28,43 | 0,26% | - |
| 08.07.2025 | 28,35 | 28,43 | 28,33 | 28,35 | 0,27% | - |
| 07.07.2025 | 28,40 | 28,40 | 28,23 | 28,28 | -0,35% | - |
| 04.07.2025 | 28,60 | 28,60 | 28,05 | 28,38 | -0,70% | - |
| 03.07.2025 | 27,95 | 28,65 | 27,95 | 28,58 | 0,26% | - |
| 02.07.2025 | 28,45 | 28,50 | 28,40 | 28,50 | 0,44% | - |
| 01.07.2025 | 28,50 | 28,50 | 28,38 | 28,38 | -0,70% | - |
| 30.06.2025 | 29,10 | 29,10 | 28,33 | 28,58 | -1,72% | - |
| 27.06.2025 | 28,25 | 29,08 | 28,25 | 29,08 | 0,95% | - |
| 26.06.2025 | 28,05 | 28,95 | 28,05 | 28,80 | 3,41% | - |
| 25.06.2025 | 27,85 | 28,80 | 27,85 | 27,85 | -1,94% | - |
| 24.06.2025 | 28,35 | 28,88 | 27,90 | 28,40 | -1,65% | - |
| 23.06.2025 | 27,85 | 28,90 | 27,85 | 28,88 | 1,23% | 35,00 |
| 20.06.2025 | 29,43 | 29,70 | 28,43 | 28,53 | -3,06% | - |
| 19.06.2025 | 29,30 | 29,85 | 29,30 | 29,43 | -1,18% | - |
| 18.06.2025 | 29,73 | 29,95 | 29,73 | 29,78 | 0,17% | - |
| 17.06.2025 | 29,95 | 29,95 | 29,43 | 29,73 | -0,75% | - |
| 16.06.2025 | 29,85 | 29,95 | 29,85 | 29,95 | 0,34% | - |
| 13.06.2025 | 29,75 | 30,28 | 29,73 | 29,85 | 0,34% | - |
| 12.06.2025 | 28,90 | 30,38 | 28,90 | 29,75 | 1,10% | - |