24,850€
-4,24%
Echtzeit-Aktienkurs Groupe Guillin S.A.
Bid:
Ask:
Aktienkurse zur Groupe Guillin S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 26,10 | 26,73 | 26,10 | 26,58 | -0,28% | - |
| 31.03.2025 | 26,98 | 27,08 | 26,65 | 26,65 | -1,57% | - |
| 28.03.2025 | 26,90 | 27,53 | 26,90 | 27,08 | -1,19% | - |
| 27.03.2025 | 27,40 | 27,43 | 27,33 | 27,40 | 0,00% | - |
| 26.03.2025 | 27,28 | 27,40 | 27,28 | 27,40 | 0,55% | - |
| 25.03.2025 | 27,10 | 27,45 | 27,10 | 27,25 | 0,65% | - |
| 24.03.2025 | 26,70 | 27,43 | 26,70 | 27,08 | -0,55% | - |
| 21.03.2025 | 27,00 | 27,55 | 27,00 | 27,23 | -1,27% | - |
| 20.03.2025 | 27,03 | 27,88 | 27,03 | 27,58 | 2,13% | - |
| 19.03.2025 | 26,35 | 27,13 | 26,20 | 27,00 | 2,66% | - |
| 18.03.2025 | 25,85 | 26,30 | 25,85 | 26,30 | 0,10% | - |
| 17.03.2025 | 26,33 | 26,48 | 26,15 | 26,28 | 0,00% | - |
| 14.03.2025 | 25,93 | 26,28 | 25,88 | 26,28 | 1,35% | - |
| 13.03.2025 | 26,43 | 26,53 | 25,83 | 25,93 | -1,71% | - |
| 12.03.2025 | 25,95 | 26,50 | 25,95 | 26,38 | -0,09% | - |
| 11.03.2025 | 26,25 | 26,98 | 26,25 | 26,40 | -0,94% | - |
| 10.03.2025 | 26,10 | 26,80 | 26,10 | 26,65 | 0,38% | - |
| 07.03.2025 | 26,48 | 26,55 | 26,43 | 26,55 | -0,19% | - |
| 06.03.2025 | 26,50 | 27,03 | 26,50 | 26,60 | -1,57% | - |
| 05.03.2025 | 27,15 | 27,20 | 26,85 | 27,03 | -1,10% | - |
| 04.03.2025 | 27,75 | 27,75 | 27,23 | 27,33 | -1,35% | - |
| 03.03.2025 | 27,63 | 27,73 | 27,53 | 27,70 | -0,45% | - |
| 28.02.2025 | 27,85 | 27,85 | 27,58 | 27,83 | -0,09% | - |
| 27.02.2025 | 27,35 | 27,90 | 27,35 | 27,85 | 0,00% | - |
| 26.02.2025 | 27,10 | 27,85 | 27,10 | 27,85 | 0,72% | - |
| 25.02.2025 | 28,15 | 28,18 | 27,65 | 27,65 | -1,78% | - |
| 24.02.2025 | 28,20 | 28,45 | 27,90 | 28,15 | 0,09% | - |
| 21.02.2025 | 28,10 | 28,18 | 28,10 | 28,13 | 0,09% | - |
| 20.02.2025 | 27,30 | 28,10 | 27,30 | 28,10 | 1,35% | - |
| 19.02.2025 | 27,50 | 27,78 | 27,48 | 27,73 | 0,73% | - |
| 18.02.2025 | 26,85 | 27,58 | 26,85 | 27,53 | 0,64% | - |
| 17.02.2025 | 26,85 | 27,35 | 26,85 | 27,35 | 0,00% | - |
| 14.02.2025 | 26,70 | 27,38 | 26,70 | 27,35 | 0,55% | - |
| 13.02.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 1,59% | - |
| 12.02.2025 | 26,55 | 27,10 | 26,55 | 26,78 | -1,02% | - |
| 11.02.2025 | 26,55 | 27,15 | 26,55 | 27,05 | -0,28% | - |
| 10.02.2025 | 26,25 | 27,20 | 26,25 | 27,13 | 0,93% | - |
| 07.02.2025 | 25,90 | 26,95 | 25,90 | 26,88 | 1,80% | - |
| 06.02.2025 | 26,43 | 26,83 | 26,40 | 26,40 | 0,00% | - |
| 05.02.2025 | 26,15 | 26,45 | 25,98 | 26,40 | 1,05% | - |
| 04.02.2025 | 26,98 | 27,05 | 26,13 | 26,13 | -2,97% | - |
| 03.02.2025 | 27,30 | 27,30 | 26,85 | 26,93 | -1,37% | - |
| 31.01.2025 | 26,85 | 27,40 | 26,85 | 27,30 | -0,46% | - |
| 30.01.2025 | 27,40 | 27,50 | 27,38 | 27,43 | 0,18% | - |
| 29.01.2025 | 27,55 | 28,20 | 27,38 | 27,38 | -2,23% | - |
| 28.01.2025 | 27,40 | 28,15 | 27,40 | 28,00 | -0,09% | - |
| 27.01.2025 | 27,25 | 28,03 | 27,00 | 28,03 | 2,94% | - |
| 24.01.2025 | 27,30 | 28,00 | 27,23 | 27,23 | -1,45% | - |
| 23.01.2025 | 26,25 | 28,13 | 26,25 | 27,63 | 3,08% | - |
| 22.01.2025 | 26,80 | 27,35 | 26,60 | 26,80 | -1,74% | - |
| 21.01.2025 | 27,63 | 27,73 | 26,33 | 27,28 | -1,27% | - |
| 20.01.2025 | 27,20 | 27,75 | 27,20 | 27,63 | -0,18% | - |
| 17.01.2025 | 27,20 | 27,80 | 27,20 | 27,68 | -0,18% | - |
| 16.01.2025 | 27,05 | 27,73 | 27,05 | 27,73 | 0,73% | - |
| 15.01.2025 | 27,48 | 27,55 | 27,48 | 27,53 | 0,18% | - |
| 14.01.2025 | 27,38 | 27,55 | 27,30 | 27,48 | 0,37% | - |
| 13.01.2025 | 26,55 | 27,38 | 26,55 | 27,38 | 0,74% | - |
| 10.01.2025 | 27,80 | 28,30 | 27,13 | 27,18 | -3,98% | - |
| 09.01.2025 | 27,70 | 28,58 | 27,70 | 28,30 | -0,35% | - |
| 08.01.2025 | 29,23 | 29,25 | 28,08 | 28,40 | -2,82% | - |
| 07.01.2025 | 28,30 | 29,40 | 28,30 | 29,23 | 1,39% | - |
| 06.01.2025 | 28,15 | 28,88 | 28,15 | 28,83 | 0,70% | - |
| 03.01.2025 | 28,25 | 28,80 | 28,25 | 28,63 | -0,61% | - |
| 02.01.2025 | 28,40 | 28,88 | 28,30 | 28,80 | 2,22% | - |
| 30.12.2024 | 28,40 | 28,45 | 28,10 | 28,18 | 0,54% | - |
| 27.12.2024 | 27,40 | 28,08 | 27,40 | 28,03 | 2,37% | - |
| 23.12.2024 | 26,60 | 27,38 | 26,60 | 27,38 | 0,83% | - |
| 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% | - |