26,750€
-1,11%
Echtzeit-Aktienkurs Groupe Guillin S.A.
Bid:
Ask:
Aktienkurse zur Groupe Guillin S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,55 | 27,55 | 27,03 | 27,15 | -1,45% | - |
| 19.12.2024 | 27,20 | 30,45 | 27,20 | 27,55 | -0,54% | - |
| 18.12.2024 | 27,15 | 27,70 | 27,15 | 27,70 | 0,18% | - |
| 17.12.2024 | 26,50 | 27,65 | 26,50 | 27,65 | 2,31% | - |
| 16.12.2024 | 27,68 | 27,70 | 26,98 | 27,03 | -2,35% | - |
| 13.12.2024 | 27,70 | 27,78 | 27,60 | 27,68 | -0,09% | - |
| 12.12.2024 | 27,25 | 27,90 | 27,25 | 27,70 | -0,54% | - |
| 11.12.2024 | 26,85 | 27,95 | 26,85 | 27,85 | 1,74% | - |
| 10.12.2024 | 26,75 | 27,43 | 26,75 | 27,38 | 0,46% | - |
| 09.12.2024 | 26,35 | 27,25 | 26,35 | 27,25 | 1,30% | - |
| 06.12.2024 | 25,80 | 27,25 | 25,80 | 26,90 | 2,28% | - |
| 05.12.2024 | 25,40 | 26,30 | 25,40 | 26,30 | 1,54% | - |
| 04.12.2024 | 24,90 | 25,90 | 24,90 | 25,90 | 1,97% | - |
| 03.12.2024 | 25,35 | 25,85 | 25,35 | 25,40 | -1,55% | - |
| 02.12.2024 | 25,93 | 25,98 | 25,80 | 25,80 | -0,48% | - |
| 29.11.2024 | 25,35 | 25,93 | 25,35 | 25,93 | 0,48% | - |
| 28.11.2024 | 25,40 | 25,90 | 25,40 | 25,80 | -0,10% | - |
| 27.11.2024 | 25,55 | 26,05 | 25,55 | 25,83 | -0,77% | - |
| 26.11.2024 | 26,03 | 26,05 | 25,73 | 26,03 | 0,00% | - |
| 25.11.2024 | 25,50 | 26,10 | 25,50 | 26,03 | 0,10% | - |
| 22.11.2024 | 25,50 | 26,00 | 25,50 | 26,00 | 0,29% | - |
| 21.11.2024 | 26,20 | 26,25 | 25,60 | 25,93 | -1,05% | - |
| 20.11.2024 | 26,63 | 26,83 | 26,15 | 26,20 | -1,60% | - |
| 19.11.2024 | 26,85 | 27,03 | 26,60 | 26,63 | -0,84% | - |
| 18.11.2024 | 26,73 | 26,98 | 26,58 | 26,85 | 0,56% | - |
| 15.11.2024 | 26,60 | 27,23 | 26,60 | 26,70 | -1,48% | - |
| 14.11.2024 | 26,35 | 27,13 | 26,35 | 27,10 | 0,84% | - |
| 13.11.2024 | 27,33 | 27,35 | 26,88 | 26,88 | -1,65% | - |
| 12.11.2024 | 26,85 | 27,35 | 26,85 | 27,33 | 0,00% | - |
| 11.11.2024 | 27,53 | 27,60 | 27,30 | 27,33 | -0,73% | - |
| 08.11.2024 | 26,70 | 27,53 | 26,70 | 27,53 | 1,19% | - |
| 07.11.2024 | 26,70 | 27,23 | 26,70 | 27,20 | 0,09% | - |
| 06.11.2024 | 27,18 | 27,25 | 26,95 | 27,18 | 0,00% | - |
| 05.11.2024 | 26,75 | 27,25 | 26,75 | 27,18 | -0,18% | - |
| 04.11.2024 | 27,00 | 27,50 | 26,95 | 27,23 | -0,91% | - |
| 01.11.2024 | 27,35 | 27,55 | 27,13 | 27,48 | 0,46% | - |
| 31.10.2024 | 27,45 | 27,50 | 27,30 | 27,35 | -0,36% | - |
| 30.10.2024 | 27,60 | 27,73 | 27,45 | 27,45 | -0,54% | - |
| 29.10.2024 | 26,55 | 27,60 | 26,55 | 27,60 | 1,94% | - |
| 28.10.2024 | 28,43 | 28,45 | 26,80 | 27,08 | -4,75% | - |
| 25.10.2024 | 28,60 | 29,15 | 28,15 | 28,43 | -2,24% | - |
| 24.10.2024 | 29,13 | 29,28 | 29,03 | 29,08 | -0,17% | - |
| 23.10.2024 | 28,60 | 29,25 | 28,60 | 29,13 | 0,00% | - |
| 22.10.2024 | 28,45 | 29,33 | 28,45 | 29,13 | 0,60% | - |
| 21.10.2024 | 28,45 | 29,00 | 28,45 | 28,95 | -0,09% | - |
| 18.10.2024 | 28,95 | 29,00 | 28,95 | 28,98 | 0,09% | - |
| 17.10.2024 | 28,15 | 28,98 | 28,15 | 28,95 | 0,61% | - |
| 16.10.2024 | 28,25 | 28,85 | 28,25 | 28,78 | 0,09% | - |
| 15.10.2024 | 28,00 | 28,78 | 28,00 | 28,75 | 0,79% | - |
| 14.10.2024 | 28,15 | 28,80 | 28,15 | 28,53 | -0,44% | - |
| 11.10.2024 | 27,85 | 28,68 | 27,85 | 28,65 | 1,15% | - |
| 10.10.2024 | 28,13 | 28,33 | 28,13 | 28,33 | 0,71% | - |
| 09.10.2024 | 28,13 | 28,30 | 28,13 | 28,13 | 0,00% | - |
| 08.10.2024 | 28,45 | 28,48 | 28,10 | 28,13 | -1,14% | - |
| 07.10.2024 | 27,70 | 28,63 | 27,70 | 28,45 | 0,62% | - |
| 04.10.2024 | 28,25 | 29,10 | 28,25 | 28,28 | -1,74% | - |
| 03.10.2024 | 28,45 | 29,05 | 28,45 | 28,78 | -0,60% | - |
| 02.10.2024 | 28,65 | 29,35 | 28,65 | 28,95 | -0,94% | - |
| 01.10.2024 | 29,40 | 29,45 | 29,03 | 29,23 | -0,26% | - |
| 30.09.2024 | 29,55 | 29,55 | 29,30 | 29,30 | -0,85% | - |
| 27.09.2024 | 28,83 | 29,80 | 28,83 | 29,55 | 2,52% | - |
| 26.09.2024 | 28,30 | 28,95 | 28,30 | 28,83 | 0,09% | - |
| 25.09.2024 | 28,70 | 29,33 | 28,70 | 28,80 | -1,54% | - |
| 24.09.2024 | 29,53 | 29,70 | 29,25 | 29,25 | -0,93% | - |
| 23.09.2024 | 29,10 | 29,68 | 29,10 | 29,53 | -0,34% | - |
| 20.09.2024 | 29,15 | 29,78 | 29,15 | 29,63 | -0,25% | - |
| 19.09.2024 | 29,50 | 30,10 | 29,50 | 29,70 | -1,08% | - |
| 18.09.2024 | 29,45 | 30,05 | 29,45 | 30,03 | 0,42% | - |
| 17.09.2024 | 30,13 | 30,25 | 29,90 | 29,90 | -0,75% | 100,00 |
| 16.09.2024 | 28,95 | 30,15 | 28,95 | 30,13 | 2,12% | - |
| 13.09.2024 | 28,80 | 29,50 | 28,80 | 29,50 | 0,68% | - |
| 12.09.2024 | 29,38 | 29,53 | 29,30 | 29,30 | -0,26% | - |
| 11.09.2024 | 29,05 | 29,58 | 29,05 | 29,38 | -0,59% | - |
| 10.09.2024 | 29,15 | 29,65 | 29,15 | 29,55 | -0,42% | - |
| 09.09.2024 | 29,25 | 29,93 | 29,25 | 29,68 | -0,50% | - |
| 06.09.2024 | 29,50 | 29,98 | 29,50 | 29,83 | -0,50% | - |
| 05.09.2024 | 29,55 | 30,08 | 29,55 | 29,98 | 0,00% | - |
| 04.09.2024 | 29,45 | 30,05 | 29,45 | 29,98 | 0,25% | - |
| 03.09.2024 | 29,20 | 29,98 | 29,20 | 29,90 | 0,67% | - |
| 02.09.2024 | 29,05 | 30,15 | 28,80 | 29,70 | 0,93% | - |
| 30.08.2024 | 28,35 | 29,43 | 28,35 | 29,43 | 2,17% | - |
| 29.08.2024 | 29,30 | 29,40 | 28,80 | 28,80 | -1,71% | - |
| 28.08.2024 | 29,15 | 29,65 | 29,15 | 29,30 | -1,18% | - |
| 27.08.2024 | 29,73 | 29,78 | 29,63 | 29,65 | 0,34% | - |
| 26.08.2024 | 29,40 | 30,08 | 29,40 | 29,55 | -1,25% | - |
| 23.08.2024 | 29,70 | 30,53 | 29,70 | 29,93 | -0,99% | - |
| 22.08.2024 | 29,60 | 30,33 | 29,60 | 30,23 | 0,17% | - |
| 21.08.2024 | 29,15 | 30,23 | 29,15 | 30,18 | 1,51% | - |
| 20.08.2024 | 28,45 | 29,73 | 28,45 | 29,73 | 2,68% | - |
| 19.08.2024 | 28,03 | 29,03 | 28,03 | 28,95 | 3,86% | - |
| 16.08.2024 | 27,05 | 28,23 | 27,05 | 27,88 | 0,27% | - |
| 15.08.2024 | 27,10 | 27,85 | 27,10 | 27,80 | 0,63% | - |
| 14.08.2024 | 27,98 | 28,10 | 27,60 | 27,63 | -1,34% | - |
| 13.08.2024 | 27,75 | 28,53 | 27,75 | 28,00 | -1,23% | - |
| 12.08.2024 | 27,95 | 28,55 | 27,95 | 28,35 | -0,44% | - |
| 09.08.2024 | 28,83 | 28,83 | 28,48 | 28,48 | -1,21% | - |
| 08.08.2024 | 28,25 | 28,85 | 28,25 | 28,83 | 0,52% | - |
| 07.08.2024 | 28,30 | 28,80 | 28,28 | 28,68 | 1,77% | - |
| 06.08.2024 | 27,65 | 28,28 | 27,65 | 28,18 | 0,09% | - |
| 05.08.2024 | 29,30 | 29,33 | 27,95 | 28,15 | -4,25% | - |