24,500€
7,46%
Echtzeit-Aktienkurs Groupe Guillin S.A.
Bid:
Ask:
Aktienkurse zur Groupe Guillin S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 23,13 | 24,55 | 23,13 | 24,50 | 5,83% | - |
| 13.02.2026 | 23,55 | 23,60 | 22,80 | 23,15 | -0,43% | - |
| 12.02.2026 | 23,80 | 23,80 | 23,25 | 23,25 | -2,52% | - |
| 11.02.2026 | 24,20 | 24,20 | 23,73 | 23,85 | -0,62% | - |
| 10.02.2026 | 23,80 | 24,05 | 23,80 | 24,00 | 0,63% | - |
| 09.02.2026 | 23,85 | 23,93 | 23,83 | 23,85 | 1,49% | - |
| 06.02.2026 | 23,63 | 24,10 | 23,50 | 23,50 | 1,73% | - |
| 05.02.2026 | 24,50 | 24,63 | 23,10 | 23,10 | -5,71% | - |
| 04.02.2026 | 24,70 | 24,75 | 24,35 | 24,50 | 0,62% | - |
| 03.02.2026 | 24,75 | 25,03 | 24,35 | 24,35 | -2,21% | 5.520,00 |
| 02.02.2026 | 24,60 | 24,95 | 24,58 | 24,90 | -0,10% | - |
| 30.01.2026 | 24,65 | 25,00 | 24,63 | 24,93 | 0,20% | - |
| 29.01.2026 | 24,58 | 24,95 | 24,58 | 24,88 | 0,30% | - |
| 28.01.2026 | 25,00 | 25,05 | 24,53 | 24,80 | -1,88% | - |
| 27.01.2026 | 25,10 | 25,33 | 24,93 | 25,28 | 0,70% | - |
| 26.01.2026 | 25,10 | 25,30 | 24,98 | 25,10 | 1,21% | - |
| 23.01.2026 | 25,13 | 25,43 | 24,80 | 24,80 | 0,00% | - |
| 22.01.2026 | 24,88 | 25,25 | 24,80 | 24,80 | -1,68% | - |
| 21.01.2026 | 25,00 | 25,25 | 25,00 | 25,23 | 1,71% | 504,00 |
| 19.01.2026 | 25,23 | 25,43 | 24,80 | 24,80 | -2,55% | - |
| 16.01.2026 | 25,45 | 25,50 | 25,38 | 25,45 | -0,10% | - |
| 15.01.2026 | 25,45 | 25,68 | 25,40 | 25,48 | 0,00% | 2.750,00 |
| 14.01.2026 | 25,53 | 25,58 | 25,45 | 25,48 | -1,45% | - |
| 13.01.2026 | 25,73 | 25,93 | 25,53 | 25,85 | 0,39% | - |
| 12.01.2026 | 26,05 | 26,18 | 25,70 | 25,75 | -1,90% | - |
| 09.01.2026 | 26,30 | 26,43 | 26,13 | 26,25 | -0,38% | - |
| 08.01.2026 | 26,35 | 26,43 | 26,33 | 26,35 | 1,15% | - |
| 07.01.2026 | 26,58 | 26,63 | 26,03 | 26,05 | -0,76% | - |
| 06.01.2026 | 26,55 | 26,63 | 26,25 | 26,25 | -1,13% | - |
| 05.01.2026 | 26,58 | 26,60 | 26,48 | 26,55 | -0,19% | - |
| 02.01.2026 | 26,33 | 26,80 | 26,30 | 26,60 | 3,30% | - |
| 29.12.2025 | 25,75 | 26,63 | 25,75 | 25,75 | -1,72% | - |
| 23.12.2025 | 26,20 | 26,73 | 26,20 | 26,20 | 0,67% | - |
| 22.12.2025 | 26,00 | 26,18 | 25,50 | 26,03 | -0,19% | - |
| 16.12.2025 | 26,05 | 26,08 | 26,00 | 26,08 | -1,42% | - |
| 09.12.2025 | 27,90 | 28,08 | 26,45 | 26,45 | -3,29% | - |
| 08.12.2025 | 27,85 | 28,03 | 27,35 | 27,35 | 0,55% | - |
| 05.12.2025 | 28,25 | 28,53 | 27,20 | 27,20 | -0,18% | - |
| 04.12.2025 | 27,55 | 28,43 | 27,25 | 27,25 | 0,93% | - |
| 03.12.2025 | 26,25 | 27,90 | 26,25 | 27,00 | 9,76% | - |
| 01.12.2025 | 25,95 | 25,95 | 24,60 | 24,60 | -3,91% | - |
| 28.11.2025 | 26,10 | 26,10 | 25,60 | 25,60 | -0,58% | - |
| 27.11.2025 | 26,15 | 26,15 | 25,75 | 25,75 | -0,58% | - |
| 26.11.2025 | 26,15 | 26,23 | 25,90 | 25,90 | 0,97% | - |
| 25.11.2025 | 26,00 | 26,13 | 25,65 | 25,65 | 0,39% | - |
| 24.11.2025 | 25,85 | 26,05 | 25,55 | 25,55 | -0,20% | - |
| 21.11.2025 | 26,05 | 26,05 | 25,60 | 25,60 | -0,39% | - |
| 20.11.2025 | 26,45 | 26,55 | 25,70 | 25,70 | -0,19% | - |
| 19.11.2025 | 25,50 | 26,43 | 25,50 | 25,75 | 2,59% | - |
| 17.11.2025 | 24,60 | 25,95 | 24,58 | 25,10 | 3,93% | - |
| 14.11.2025 | 24,70 | 24,85 | 24,15 | 24,15 | -6,76% | - |
| 13.11.2025 | 25,50 | 26,35 | 24,65 | 25,90 | 3,39% | - |
| 12.11.2025 | 25,85 | 25,88 | 25,05 | 25,05 | -1,38% | - |
| 11.11.2025 | 25,90 | 25,90 | 25,40 | 25,40 | 0,00% | - |
| 10.11.2025 | 25,90 | 26,00 | 25,40 | 25,40 | 0,40% | - |
| 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% | - |