22,800€
1,33%
Echtzeit-Aktienkurs Groupe Guillin S.A.
Bid:
Ask:
Aktienkurse zur Groupe Guillin S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 22,75 | 22,85 | 22,55 | 22,85 | 0,00% | 340,00 |
| 20.05.2026 | 22,80 | 22,85 | 22,75 | 22,85 | 0,00% | - |
| 19.05.2026 | 22,95 | 23,05 | 22,75 | 22,85 | -0,87% | - |
| 18.05.2026 | 22,85 | 23,15 | 22,85 | 23,05 | 0,00% | - |
| 15.05.2026 | 22,75 | 23,15 | 22,75 | 23,05 | 2,44% | - |
| 14.05.2026 | 23,05 | 23,25 | 22,50 | 22,50 | -2,39% | - |
| 13.05.2026 | 23,00 | 23,15 | 22,90 | 23,05 | 0,44% | - |
| 12.05.2026 | 22,95 | 23,30 | 22,60 | 22,95 | -0,43% | - |
| 11.05.2026 | 22,65 | 23,65 | 22,65 | 23,05 | 0,88% | - |
| 08.05.2026 | 23,00 | 23,05 | 22,60 | 22,85 | -0,44% | - |
| 07.05.2026 | 23,15 | 23,30 | 22,95 | 22,95 | -1,29% | - |
| 06.05.2026 | 23,15 | 23,25 | 22,75 | 23,25 | 1,31% | - |
| 05.05.2026 | 22,85 | 23,05 | 22,75 | 22,95 | 0,44% | - |
| 04.05.2026 | 22,50 | 22,95 | 22,45 | 22,85 | 1,78% | - |
| 30.04.2026 | 22,45 | 23,05 | 22,40 | 22,45 | 0,67% | 1.890,00 |
| 29.04.2026 | 23,05 | 23,05 | 22,30 | 22,30 | -2,83% | - |
| 28.04.2026 | 22,70 | 23,10 | 22,60 | 22,95 | 1,10% | - |
| 27.04.2026 | 23,25 | 23,35 | 22,60 | 22,70 | -2,78% | - |
| 24.04.2026 | 23,20 | 23,40 | 23,20 | 23,35 | 0,43% | - |
| 23.04.2026 | 22,95 | 23,25 | 22,95 | 23,25 | 0,00% | - |
| 22.04.2026 | 22,55 | 23,55 | 22,55 | 23,25 | 4,26% | - |
| 21.04.2026 | 23,75 | 23,95 | 22,25 | 22,30 | -4,70% | - |
| 20.04.2026 | 22,35 | 23,60 | 22,35 | 23,40 | 4,46% | - |
| 17.04.2026 | 21,75 | 22,95 | 21,45 | 22,40 | 2,99% | - |
| 16.04.2026 | 21,80 | 21,85 | 21,65 | 21,75 | 0,00% | - |
| 15.04.2026 | 21,60 | 21,85 | 21,55 | 21,75 | 2,11% | - |
| 14.04.2026 | 21,30 | 21,65 | 21,10 | 21,30 | -0,23% | - |
| 13.04.2026 | 20,85 | 21,40 | 20,85 | 21,35 | 2,15% | 15.934,00 |
| 10.04.2026 | 21,05 | 21,25 | 20,85 | 20,90 | 0,97% | - |
| 09.04.2026 | 20,75 | 21,45 | 20,70 | 20,70 | -0,72% | - |
| 08.04.2026 | 21,45 | 21,55 | 20,50 | 20,85 | 1,46% | - |
| 07.04.2026 | 20,90 | 21,15 | 20,50 | 20,55 | -1,20% | - |
| 02.04.2026 | 20,80 | 21,40 | 20,80 | 20,80 | -2,80% | - |
| 01.04.2026 | 21,10 | 21,43 | 20,73 | 21,40 | 1,66% | - |
| 31.03.2026 | 21,15 | 21,18 | 20,55 | 21,05 | 0,72% | 4.628,00 |
| 30.03.2026 | 21,35 | 21,50 | 20,68 | 20,90 | -2,11% | 3.560,00 |
| 27.03.2026 | 21,73 | 21,73 | 21,25 | 21,35 | -1,61% | - |
| 26.03.2026 | 21,60 | 21,85 | 21,58 | 21,70 | -0,46% | - |
| 25.03.2026 | 21,08 | 21,88 | 21,05 | 21,80 | 3,32% | - |
| 24.03.2026 | 20,80 | 21,20 | 20,80 | 21,10 | 0,00% | 5.040,00 |
| 23.03.2026 | 21,05 | 21,65 | 20,78 | 21,10 | -1,40% | - |
| 20.03.2026 | 21,58 | 21,65 | 21,28 | 21,40 | -3,39% | - |
| 19.03.2026 | 22,05 | 22,15 | 21,95 | 22,15 | 0,00% | - |
| 18.03.2026 | 22,53 | 22,53 | 21,98 | 22,15 | -0,67% | 9.384,00 |
| 17.03.2026 | 22,40 | 22,78 | 22,30 | 22,30 | -1,33% | - |
| 16.03.2026 | 23,03 | 23,03 | 22,55 | 22,60 | -0,88% | - |
| 13.03.2026 | 22,80 | 23,05 | 22,78 | 22,80 | -0,22% | - |
| 12.03.2026 | 22,15 | 22,93 | 22,00 | 22,85 | 1,78% | - |
| 11.03.2026 | 23,13 | 23,13 | 21,53 | 22,45 | -2,39% | 4.900,00 |
| 10.03.2026 | 23,08 | 23,13 | 22,63 | 23,00 | 0,88% | - |
| 09.03.2026 | 22,05 | 23,28 | 22,00 | 22,80 | -2,88% | - |
| 06.03.2026 | 23,73 | 23,73 | 23,38 | 23,48 | -0,53% | - |
| 05.03.2026 | 23,30 | 23,88 | 23,13 | 23,60 | 0,85% | 1.632,00 |
| 04.03.2026 | 24,28 | 24,35 | 23,10 | 23,40 | -2,70% | 9.048,00 |
| 03.03.2026 | 24,73 | 24,85 | 24,05 | 24,05 | -3,32% | - |
| 02.03.2026 | 24,63 | 24,98 | 24,60 | 24,88 | 0,10% | - |
| 27.02.2026 | 24,75 | 24,90 | 24,70 | 24,85 | 1,84% | - |
| 26.02.2026 | 24,33 | 24,80 | 24,33 | 24,40 | 0,00% | - |
| 25.02.2026 | 24,35 | 24,43 | 24,35 | 24,40 | 0,00% | - |
| 24.02.2026 | 24,90 | 24,95 | 24,30 | 24,40 | -2,20% | - |
| 23.02.2026 | 24,63 | 25,03 | 24,63 | 24,95 | 1,01% | 12.000,00 |
| 20.02.2026 | 24,68 | 24,70 | 24,58 | 24,70 | 0,20% | - |
| 19.02.2026 | 24,48 | 24,65 | 24,45 | 24,65 | -0,10% | - |
| 18.02.2026 | 24,50 | 24,70 | 24,48 | 24,68 | 0,71% | - |
| 17.02.2026 | 24,50 | 24,53 | 24,35 | 24,50 | 0,00% | - |
| 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 | 0,00% | 504,00 |
| 20.01.2026 | 25,13 | 25,23 | 24,98 | 25,23 | 1,71% | - |
| 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 | 2,70% | - |
| 30.12.2025 | 26,38 | 26,48 | 25,90 | 25,90 | 0,58% | - |
| 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% | - |