30,000€
Echtzeit-Aktienkurs Groupe Guillin S.A.
Bid:
Ask:
Aktienkurse zur Groupe Guillin S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.06.2025 | 29,60 | 30,23 | 29,35 | 29,43 | -2,40% | - |
| 10.06.2025 | 29,55 | 30,38 | 29,55 | 30,15 | 0,08% | - |
| 09.06.2025 | 29,85 | 30,13 | 29,83 | 30,13 | 0,92% | - |
| 06.06.2025 | 29,35 | 29,85 | 29,35 | 29,85 | 0,00% | - |
| 05.06.2025 | 29,55 | 30,08 | 29,55 | 29,85 | -0,67% | - |
| 04.06.2025 | 29,35 | 30,05 | 29,35 | 30,05 | 0,75% | - |
| 03.06.2025 | 29,35 | 29,85 | 29,35 | 29,83 | 0,00% | - |
| 02.06.2025 | 29,25 | 29,90 | 29,25 | 29,83 | 0,25% | - |
| 30.05.2025 | 29,68 | 29,88 | 29,63 | 29,75 | 0,25% | - |
| 29.05.2025 | 29,10 | 29,75 | 29,10 | 29,68 | -0,08% | - |
| 28.05.2025 | 28,70 | 29,93 | 28,70 | 29,70 | 1,71% | - |
| 27.05.2025 | 29,35 | 29,40 | 29,18 | 29,20 | -0,51% | - |
| 26.05.2025 | 29,65 | 29,78 | 29,33 | 29,35 | -1,01% | - |
| 23.05.2025 | 29,15 | 29,68 | 29,15 | 29,65 | 0,08% | - |
| 22.05.2025 | 29,53 | 29,83 | 29,48 | 29,63 | 0,34% | - |
| 21.05.2025 | 28,60 | 29,68 | 28,60 | 29,53 | 1,55% | - |
| 20.05.2025 | 28,25 | 29,18 | 28,25 | 29,08 | 1,13% | - |
| 19.05.2025 | 28,48 | 28,75 | 28,48 | 28,75 | 0,97% | - |
| 16.05.2025 | 27,95 | 28,50 | 27,95 | 28,48 | 0,18% | - |
| 15.05.2025 | 27,70 | 28,43 | 27,70 | 28,43 | 0,71% | - |
| 14.05.2025 | 28,45 | 28,50 | 28,15 | 28,23 | -0,70% | - |
| 13.05.2025 | 28,18 | 28,43 | 28,18 | 28,43 | 0,89% | - |
| 12.05.2025 | 27,80 | 28,40 | 27,80 | 28,18 | -0,27% | - |
| 09.05.2025 | 27,60 | 28,30 | 27,60 | 28,25 | 0,71% | - |
| 08.05.2025 | 28,03 | 28,10 | 28,00 | 28,05 | 0,09% | - |
| 07.05.2025 | 27,55 | 28,05 | 27,55 | 28,03 | 0,09% | - |
| 06.05.2025 | 27,35 | 28,08 | 27,35 | 28,00 | 0,63% | - |
| 05.05.2025 | 27,43 | 28,25 | 27,40 | 27,83 | 1,37% | - |
| 02.05.2025 | 27,05 | 27,60 | 27,05 | 27,45 | -0,27% | - |
| 30.04.2025 | 26,45 | 27,53 | 26,40 | 27,53 | 4,16% | - |
| 29.04.2025 | 25,60 | 26,43 | 25,60 | 26,43 | 2,62% | - |
| 28.04.2025 | 25,65 | 26,15 | 25,65 | 25,75 | -1,15% | - |
| 25.04.2025 | 25,90 | 26,40 | 25,90 | 26,05 | -1,23% | - |
| 24.04.2025 | 25,80 | 26,70 | 25,80 | 26,38 | 0,38% | - |
| 23.04.2025 | 26,10 | 26,70 | 26,10 | 26,28 | -1,13% | - |
| 22.04.2025 | 25,50 | 26,83 | 25,50 | 26,58 | 2,51% | - |
| 17.04.2025 | 25,40 | 25,93 | 25,40 | 25,93 | 0,19% | - |
| 16.04.2025 | 25,55 | 26,08 | 25,55 | 25,88 | -0,38% | - |
| 15.04.2025 | 25,88 | 26,10 | 25,80 | 25,98 | 0,68% | - |
| 14.04.2025 | 25,23 | 26,08 | 25,23 | 25,80 | 2,28% | - |
| 11.04.2025 | 25,53 | 25,55 | 25,20 | 25,23 | -2,32% | - |
| 10.04.2025 | 25,00 | 26,28 | 25,00 | 25,83 | 1,57% | - |
| 09.04.2025 | 24,85 | 25,43 | 24,85 | 25,43 | 1,19% | - |
| 08.04.2025 | 25,00 | 25,13 | 25,00 | 25,13 | 0,40% | - |
| 07.04.2025 | 26,38 | 26,38 | 24,15 | 25,03 | -5,12% | - |
| 04.04.2025 | 26,50 | 27,00 | 26,20 | 26,38 | -2,31% | - |
| 03.04.2025 | 26,48 | 27,40 | 26,45 | 27,00 | 1,98% | - |
| 02.04.2025 | 26,15 | 26,68 | 26,15 | 26,48 | -0,38% | - |