21,000€
-2,33%
Echtzeit-Aktienkurs Groupe Guillin S.A.
Bid:
Ask:
Aktienkurse zur Groupe Guillin S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 21,35 | 21,40 | 20,80 | 20,80 | -3,26% | - |
| 01.04.2026 | 21,10 | 21,50 | 20,70 | 21,50 | 1,90% | 5.274,00 |
| 31.03.2026 | 20,65 | 21,25 | 20,50 | 21,10 | 1,93% | 6.620,00 |
| 30.03.2026 | 21,20 | 21,40 | 20,70 | 20,70 | -2,36% | 2.752,00 |
| 27.03.2026 | 21,55 | 21,65 | 21,20 | 21,20 | -2,08% | 4.549,00 |
| 26.03.2026 | 21,80 | 21,85 | 21,55 | 21,65 | -0,69% | 1.086,00 |
| 25.03.2026 | 21,15 | 21,90 | 21,10 | 21,80 | 3,07% | 3.438,00 |
| 24.03.2026 | 20,95 | 21,25 | 20,85 | 21,15 | 0,95% | 1.562,00 |
| 23.03.2026 | 21,10 | 21,70 | 20,70 | 20,95 | -1,41% | 4.842,00 |
| 20.03.2026 | 21,70 | 21,70 | 21,15 | 21,25 | -1,16% | 1.144,00 |
| 19.03.2026 | 22,00 | 22,00 | 21,50 | 21,50 | -2,27% | 2.175,00 |
| 18.03.2026 | 22,25 | 22,25 | 22,00 | 22,00 | -1,12% | 1.492,00 |
| 17.03.2026 | 22,60 | 22,65 | 22,10 | 22,25 | -1,55% | 2.685,00 |
| 16.03.2026 | 22,75 | 22,75 | 22,55 | 22,60 | -0,44% | 3.601,00 |
| 13.03.2026 | 23,00 | 23,00 | 22,70 | 22,70 | -0,44% | 6.289,00 |
| 12.03.2026 | 22,40 | 23,00 | 22,00 | 22,80 | 2,47% | 1.917,00 |
| 11.03.2026 | 22,65 | 22,65 | 21,50 | 22,25 | -1,77% | 7.571,00 |
| 10.03.2026 | 22,60 | 23,00 | 22,60 | 22,65 | 0,22% | 2.053,00 |
| 09.03.2026 | 23,00 | 23,30 | 22,60 | 22,60 | -0,88% | 2.895,00 |
| 06.03.2026 | 23,60 | 23,60 | 22,80 | 22,80 | -2,98% | 5.553,00 |
| 05.03.2026 | 23,10 | 23,85 | 23,10 | 23,50 | 2,17% | 3.406,00 |
| 04.03.2026 | 24,05 | 24,35 | 23,00 | 23,00 | -4,37% | 3.427,00 |
| 03.03.2026 | 24,80 | 24,90 | 24,05 | 24,05 | -3,41% | 12.572,00 |
| 02.03.2026 | 25,00 | 25,00 | 24,70 | 24,90 | -0,20% | 5.866,00 |
| 27.02.2026 | 24,85 | 24,95 | 24,70 | 24,95 | 0,60% | 2.655,00 |
| 26.02.2026 | 24,45 | 24,90 | 24,45 | 24,80 | 1,64% | 4.041,00 |
| 25.02.2026 | 24,40 | 24,40 | 24,30 | 24,40 | 0,00% | 483,00 |
| 24.02.2026 | 24,90 | 24,90 | 24,20 | 24,40 | -1,61% | 5.586,00 |
| 23.02.2026 | 24,70 | 25,05 | 24,60 | 24,80 | 0,40% | 4.388,00 |
| 20.02.2026 | 24,70 | 24,70 | 24,55 | 24,70 | 0,20% | 3.541,00 |
| 19.02.2026 | 24,50 | 24,65 | 24,45 | 24,65 | 0,82% | 10.015,00 |
| 18.02.2026 | 24,45 | 24,50 | 24,45 | 24,45 | 0,00% | 1.271,00 |
| 17.02.2026 | 24,30 | 24,55 | 24,30 | 24,45 | -0,20% | 3.675,00 |
| 16.02.2026 | 23,15 | 24,50 | 23,15 | 24,50 | 6,06% | 4.501,00 |
| 13.02.2026 | 23,60 | 23,60 | 22,80 | 23,10 | -2,12% | 10.043,00 |
| 12.02.2026 | 23,80 | 23,80 | 23,50 | 23,60 | -0,84% | 2.896,00 |
| 11.02.2026 | 24,00 | 24,10 | 23,60 | 23,80 | -1,04% | 16.372,00 |
| 10.02.2026 | 23,95 | 24,10 | 23,90 | 24,05 | 0,84% | 41.968,00 |
| 09.02.2026 | 23,95 | 23,95 | 23,80 | 23,85 | -0,42% | 1.387,00 |
| 06.02.2026 | 23,70 | 24,15 | 23,70 | 23,95 | 1,05% | 72.231,00 |
| 05.02.2026 | 24,60 | 24,65 | 23,20 | 23,70 | -3,66% | 12.268,00 |
| 04.02.2026 | 24,80 | 24,80 | 24,30 | 24,60 | -0,40% | 5.674,00 |
| 03.02.2026 | 25,00 | 25,05 | 24,30 | 24,70 | -0,40% | 8.022,00 |
| 02.02.2026 | 24,90 | 24,90 | 24,55 | 24,80 | 0,61% | 1.026,00 |
| 30.01.2026 | 24,75 | 24,75 | 24,65 | 24,65 | -0,20% | 27.122,00 |
| 29.01.2026 | 24,70 | 24,80 | 24,65 | 24,70 | -0,40% | 21.307,00 |
| 28.01.2026 | 25,05 | 25,05 | 24,53 | 24,80 | -0,60% | - |
| 27.01.2026 | 25,05 | 25,15 | 24,95 | 24,95 | -0,40% | 1.184,00 |
| 26.01.2026 | 25,00 | 25,10 | 25,00 | 25,05 | 0,20% | 1.733,00 |
| 23.01.2026 | 25,20 | 25,50 | 25,00 | 25,00 | -0,60% | 2.543,00 |
| 22.01.2026 | 25,00 | 25,30 | 24,95 | 25,15 | 0,60% | 859,00 |
| 21.01.2026 | 25,05 | 25,05 | 24,75 | 25,00 | -0,20% | 2.281,00 |
| 20.01.2026 | 25,15 | 25,20 | 24,95 | 25,05 | -0,40% | 3.630,00 |
| 19.01.2026 | 25,35 | 25,35 | 25,10 | 25,15 | -0,98% | 2.468,00 |
| 16.01.2026 | 25,40 | 25,45 | 25,40 | 25,40 | 0,00% | 2.397,00 |
| 15.01.2026 | 25,50 | 25,55 | 25,40 | 25,40 | -0,39% | 843,00 |
| 14.01.2026 | 25,60 | 25,60 | 25,40 | 25,50 | -0,20% | 1.297,00 |
| 13.01.2026 | 25,80 | 25,85 | 25,50 | 25,55 | -0,97% | 1.181,00 |
| 12.01.2026 | 26,10 | 26,25 | 25,65 | 25,80 | -1,53% | 2.390,00 |
| 09.01.2026 | 26,45 | 26,45 | 25,85 | 26,20 | -0,76% | 2.457,00 |
| 08.01.2026 | 26,30 | 26,40 | 26,30 | 26,40 | 0,38% | 589,00 |
| 07.01.2026 | 26,65 | 26,65 | 26,00 | 26,30 | -1,31% | 1.852,00 |
| 06.01.2026 | 26,65 | 26,65 | 26,55 | 26,65 | 0,00% | 966,00 |
| 05.01.2026 | 26,55 | 26,65 | 26,50 | 26,65 | 0,19% | 948,00 |
| 02.01.2026 | 26,85 | 26,85 | 26,50 | 26,60 | -0,56% | 664,00 |
| 31.12.2025 | 25,90 | 26,75 | 25,90 | 26,75 | 2,10% | 1.598,00 |
| 30.12.2025 | 26,50 | 26,50 | 26,15 | 26,20 | -1,13% | 455,00 |
| 29.12.2025 | 26,25 | 26,60 | 26,00 | 26,50 | 0,95% | 8.987,00 |
| 24.12.2025 | 26,50 | 26,50 | 26,15 | 26,25 | -0,57% | 206,00 |
| 23.12.2025 | 26,60 | 26,60 | 26,35 | 26,40 | -0,75% | 282,00 |
| 22.12.2025 | 25,80 | 27,20 | 25,58 | 26,60 | 2,31% | 3.792,00 |
| 19.12.2025 | 26,10 | 26,15 | 26,00 | 26,00 | -0,38% | 715,00 |
| 18.12.2025 | 26,00 | 26,10 | 26,00 | 26,10 | 0,38% | 330,00 |
| 17.12.2025 | 26,10 | 26,10 | 25,80 | 26,00 | -0,38% | 444,00 |
| 16.12.2025 | 26,05 | 26,20 | 26,00 | 26,10 | 0,38% | 258,00 |
| 15.12.2025 | 26,45 | 26,45 | 26,00 | 26,00 | -2,80% | 1.712,00 |
| 12.12.2025 | 26,60 | 26,75 | 26,30 | 26,75 | 0,56% | 12.970,00 |
| 11.12.2025 | 26,70 | 26,70 | 26,30 | 26,60 | -0,37% | 996,00 |
| 10.12.2025 | 27,00 | 27,10 | 26,30 | 26,70 | -1,11% | 1.019,00 |
| 09.12.2025 | 28,00 | 28,20 | 27,00 | 27,00 | -3,57% | 1.187,00 |
| 08.12.2025 | 28,00 | 28,00 | 27,55 | 28,00 | 1,27% | 1.513,00 |
| 05.12.2025 | 28,50 | 28,50 | 27,60 | 27,65 | -2,98% | 978,00 |
| 04.12.2025 | 27,45 | 28,50 | 27,45 | 28,50 | 3,83% | 4.424,00 |
| 03.12.2025 | 26,35 | 27,70 | 26,35 | 27,45 | 4,37% | 3.530,00 |
| 02.12.2025 | 25,55 | 26,30 | 25,45 | 26,30 | 2,94% | 1.187,00 |
| 01.12.2025 | 25,45 | 25,65 | 24,50 | 25,55 | -1,35% | 2.652,00 |
| 28.11.2025 | 26,10 | 26,10 | 25,90 | 25,90 | -0,58% | 408,00 |
| 27.11.2025 | 26,15 | 26,20 | 26,00 | 26,05 | -0,19% | 248,00 |
| 26.11.2025 | 26,20 | 26,30 | 26,10 | 26,10 | -0,38% | 1.039,00 |
| 25.11.2025 | 26,00 | 26,20 | 25,95 | 26,20 | 0,77% | 117.188,00 |
| 24.11.2025 | 25,95 | 26,10 | 25,85 | 26,00 | 0,39% | 1.213,00 |
| 21.11.2025 | 26,05 | 26,05 | 25,80 | 25,90 | -0,19% | 194,00 |
| 20.11.2025 | 26,50 | 26,50 | 25,90 | 25,95 | -2,08% | 3.246,00 |
| 19.11.2025 | 25,65 | 26,50 | 25,50 | 26,50 | 3,72% | 7.651,00 |
| 18.11.2025 | 25,65 | 25,65 | 25,15 | 25,55 | -0,97% | 2.188,00 |
| 17.11.2025 | 24,60 | 26,00 | 24,55 | 25,80 | 4,88% | 1.773,00 |
| 14.11.2025 | 24,85 | 24,95 | 24,40 | 24,60 | 0,41% | 8.267,00 |
| 13.11.2025 | 25,45 | 26,45 | 24,50 | 24,50 | -3,73% | 12.804,00 |
| 12.11.2025 | 25,75 | 25,95 | 25,10 | 25,45 | -1,17% | 2.390,00 |
| 11.11.2025 | 25,80 | 25,90 | 25,75 | 25,75 | 0,00% | 240,00 |