29,400€
-1,34%
Echtzeit-Aktienkurs Groupe Guillin S.A.
Bid:
Ask:
Aktienkurse zur Groupe Guillin S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 29,85 | 29,85 | 29,23 | 29,40 | -1,34% | - |
| 15.10.2025 | 30,35 | 30,35 | 29,80 | 29,80 | -1,49% | 764,00 |
| 14.10.2025 | 29,85 | 30,70 | 29,80 | 30,25 | 1,51% | 1.346,00 |
| 13.10.2025 | 31,00 | 31,00 | 29,45 | 29,80 | -3,72% | 1.060,00 |
| 10.10.2025 | 31,35 | 31,80 | 30,95 | 30,95 | -0,32% | 8.125,00 |
| 09.10.2025 | 31,00 | 31,25 | 30,95 | 31,05 | 0,32% | 1.601,00 |
| 08.10.2025 | 31,00 | 31,05 | 30,80 | 30,95 | -0,16% | 2.659,00 |
| 07.10.2025 | 29,45 | 31,00 | 29,00 | 31,00 | 5,44% | 3.433,00 |
| 06.10.2025 | 29,20 | 29,40 | 28,85 | 29,40 | 0,34% | 13.903,00 |
| 03.10.2025 | 29,10 | 29,30 | 29,05 | 29,30 | 1,03% | 1.176,00 |
| 02.10.2025 | 29,15 | 29,20 | 28,80 | 29,00 | -0,51% | 1.193,00 |
| 01.10.2025 | 29,05 | 29,15 | 29,00 | 29,15 | 0,34% | 170,00 |
| 30.09.2025 | 28,80 | 29,20 | 28,70 | 29,05 | 0,52% | 3.441,00 |
| 29.09.2025 | 28,65 | 28,90 | 28,65 | 28,90 | 0,35% | 935,00 |
| 26.09.2025 | 28,80 | 28,80 | 28,60 | 28,80 | -0,17% | 678,00 |
| 25.09.2025 | 28,95 | 28,95 | 28,65 | 28,85 | -0,35% | 755,00 |
| 24.09.2025 | 29,00 | 29,00 | 28,60 | 28,95 | -0,17% | 1.834,00 |
| 23.09.2025 | 29,00 | 29,00 | 28,95 | 29,00 | 0,00% | 337,00 |
| 22.09.2025 | 29,40 | 29,45 | 29,00 | 29,00 | -1,36% | 1.350,00 |
| 19.09.2025 | 29,85 | 29,85 | 29,40 | 29,40 | -1,51% | 960,00 |
| 18.09.2025 | 29,85 | 29,85 | 29,80 | 29,85 | 0,17% | 178,00 |
| 17.09.2025 | 29,65 | 30,00 | 29,65 | 29,80 | 0,51% | 1.519,00 |
| 16.09.2025 | 29,55 | 29,65 | 29,55 | 29,65 | 0,17% | 307,00 |
| 15.09.2025 | 29,55 | 29,60 | 29,40 | 29,60 | 0,17% | 872,00 |
| 12.09.2025 | 30,10 | 30,10 | 29,55 | 29,55 | -1,50% | 19.627,00 |
| 11.09.2025 | 30,10 | 30,15 | 29,85 | 30,00 | -0,33% | 539,00 |
| 10.09.2025 | 29,95 | 30,10 | 29,90 | 30,10 | 0,50% | 6.072,00 |
| 09.09.2025 | 29,75 | 29,95 | 29,75 | 29,95 | 0,67% | 375,00 |
| 08.09.2025 | 29,75 | 30,00 | 29,30 | 29,75 | -0,50% | 1.416,00 |
| 05.09.2025 | 29,90 | 29,95 | 29,85 | 29,90 | 0,00% | 146,00 |
| 04.09.2025 | 29,85 | 29,90 | 29,75 | 29,90 | 0,84% | 270,00 |
| 03.09.2025 | 29,85 | 29,85 | 29,35 | 29,65 | -0,50% | 1.667,00 |
| 02.09.2025 | 29,90 | 29,95 | 29,70 | 29,80 | -0,33% | 811,00 |
| 01.09.2025 | 30,00 | 30,10 | 29,75 | 29,90 | -0,33% | 2.100,00 |
| 29.08.2025 | 30,20 | 30,25 | 29,85 | 30,00 | -0,66% | 1.386,00 |
| 28.08.2025 | 30,10 | 30,20 | 30,10 | 30,20 | 0,33% | 628,00 |
| 27.08.2025 | 30,25 | 30,30 | 29,85 | 30,10 | -0,50% | 1.621,00 |
| 26.08.2025 | 30,30 | 30,35 | 30,00 | 30,25 | -0,82% | 1.502,00 |
| 25.08.2025 | 30,90 | 30,90 | 30,45 | 30,50 | -1,29% | 1.414,00 |
| 22.08.2025 | 30,85 | 30,90 | 30,40 | 30,90 | 1,31% | 1.912,00 |
| 21.08.2025 | 30,35 | 30,50 | 30,30 | 30,50 | 0,49% | 1.364,00 |
| 20.08.2025 | 30,30 | 30,40 | 30,25 | 30,35 | 0,17% | 474,00 |
| 19.08.2025 | 30,35 | 30,40 | 30,30 | 30,30 | 0,00% | 392,00 |
| 18.08.2025 | 30,45 | 30,45 | 30,30 | 30,30 | 0,00% | 617,00 |
| 15.08.2025 | 30,55 | 30,80 | 30,25 | 30,30 | -0,82% | 1.438,00 |
| 14.08.2025 | 30,20 | 30,55 | 30,20 | 30,55 | 1,16% | 2.436,00 |
| 13.08.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 0,67% | 1.800,00 |
| 12.08.2025 | 29,45 | 30,15 | 29,40 | 30,00 | 2,04% | 999,00 |
| 11.08.2025 | 30,05 | 30,10 | 29,00 | 29,40 | -2,00% | 2.156,00 |
| 08.08.2025 | 30,05 | 30,10 | 30,00 | 30,00 | -0,33% | 1.458,00 |
| 07.08.2025 | 30,15 | 30,15 | 30,00 | 30,10 | -0,17% | 1.478,00 |
| 06.08.2025 | 30,00 | 30,15 | 29,98 | 30,15 | 0,50% | 5.862,00 |
| 05.08.2025 | 29,90 | 30,30 | 29,90 | 30,00 | 0,50% | 1.815,00 |
| 04.08.2025 | 29,60 | 30,00 | 29,60 | 29,85 | 0,84% | 1.702,00 |
| 01.08.2025 | 29,75 | 29,75 | 29,50 | 29,60 | -0,50% | 2.024,00 |
| 31.07.2025 | 29,65 | 29,75 | 29,60 | 29,75 | 0,51% | 701,00 |
| 30.07.2025 | 29,75 | 29,75 | 29,60 | 29,60 | -0,34% | 1.313,00 |
| 29.07.2025 | 29,70 | 29,90 | 29,60 | 29,70 | 0,34% | 1.699,00 |
| 28.07.2025 | 29,95 | 29,95 | 29,60 | 29,60 | -0,67% | 20.498,00 |
| 25.07.2025 | 29,85 | 29,85 | 29,45 | 29,80 | 0,00% | 5.007,00 |
| 24.07.2025 | 29,65 | 29,80 | 29,60 | 29,80 | 0,68% | 699,00 |
| 23.07.2025 | 29,55 | 29,60 | 29,50 | 29,60 | 0,34% | 1.101,00 |
| 22.07.2025 | 29,40 | 29,50 | 29,15 | 29,50 | 0,51% | 1.023,00 |
| 21.07.2025 | 29,30 | 29,40 | 29,20 | 29,35 | 0,51% | 1.204,00 |
| 18.07.2025 | 28,90 | 29,45 | 28,85 | 29,20 | 2,10% | 1.768,00 |
| 17.07.2025 | 28,60 | 28,70 | 28,60 | 28,60 | 0,35% | 549,00 |
| 16.07.2025 | 28,70 | 28,80 | 28,50 | 28,50 | -0,70% | 967,00 |
| 15.07.2025 | 28,50 | 28,70 | 28,50 | 28,70 | 0,88% | 908,00 |
| 14.07.2025 | 28,50 | 28,60 | 28,40 | 28,45 | 0,18% | 700,00 |
| 11.07.2025 | 28,50 | 28,50 | 28,35 | 28,40 | 0,00% | 14.271,00 |
| 10.07.2025 | 28,35 | 28,50 | 28,35 | 28,40 | 0,18% | 714,00 |
| 09.07.2025 | 28,30 | 28,40 | 28,30 | 28,35 | 0,18% | 16.896,00 |
| 08.07.2025 | 28,40 | 28,45 | 28,30 | 28,30 | -0,35% | 1.029,00 |
| 07.07.2025 | 28,35 | 28,40 | 28,20 | 28,40 | 0,35% | 1.012,00 |
| 04.07.2025 | 28,40 | 28,50 | 28,30 | 28,30 | -0,70% | 520,00 |
| 03.07.2025 | 28,60 | 28,60 | 28,45 | 28,50 | 0,00% | 1.443,00 |
| 02.07.2025 | 28,35 | 28,50 | 28,35 | 28,50 | 0,53% | 19.414,00 |
| 01.07.2025 | 28,35 | 28,45 | 28,35 | 28,35 | 0,00% | 208,00 |
| 30.06.2025 | 29,00 | 29,10 | 28,35 | 28,35 | -2,24% | 4.249,00 |
| 27.06.2025 | 28,85 | 29,05 | 28,85 | 29,00 | 1,22% | 264,00 |
| 26.06.2025 | 28,65 | 28,80 | 28,55 | 28,65 | 0,00% | 532,00 |
| 25.06.2025 | 28,30 | 28,70 | 28,20 | 28,65 | 1,24% | 829,00 |
| 24.06.2025 | 28,10 | 28,55 | 28,10 | 28,30 | -1,74% | 531,00 |
| 23.06.2025 | 28,40 | 29,00 | 28,40 | 28,80 | 1,41% | 2.101,00 |
| 20.06.2025 | 29,50 | 29,60 | 28,30 | 28,40 | -3,40% | 3.221,00 |
| 19.06.2025 | 29,75 | 29,75 | 29,35 | 29,40 | -1,18% | 780,00 |
| 18.06.2025 | 29,90 | 30,00 | 29,75 | 29,75 | -0,34% | 1.742,00 |
| 17.06.2025 | 29,90 | 29,90 | 29,35 | 29,85 | -0,17% | 36.390,00 |
| 16.06.2025 | 30,00 | 30,00 | 29,90 | 29,90 | 0,00% | 530,00 |
| 13.06.2025 | 29,90 | 30,30 | 29,80 | 29,90 | 0,34% | 1.187,00 |
| 12.06.2025 | 29,50 | 30,35 | 29,50 | 29,80 | 1,02% | 3.382,00 |
| 11.06.2025 | 30,20 | 30,20 | 29,35 | 29,50 | -2,32% | 2.409,00 |
| 10.06.2025 | 30,20 | 30,35 | 30,10 | 30,20 | 0,00% | 1.697,00 |
| 09.06.2025 | 29,90 | 30,20 | 29,85 | 30,20 | 1,00% | 1.474,00 |
| 06.06.2025 | 29,90 | 29,90 | 29,65 | 29,90 | 0,00% | 2.670,00 |
| 05.06.2025 | 30,05 | 30,05 | 29,85 | 29,90 | -0,50% | 1.218,00 |
| 04.06.2025 | 30,00 | 30,05 | 29,80 | 30,05 | 0,17% | 1.917,00 |
| 03.06.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | 870,00 |
| 02.06.2025 | 30,00 | 30,00 | 29,75 | 29,80 | -0,67% | 1.152,00 |
| 30.05.2025 | 29,65 | 30,00 | 29,60 | 30,00 | 1,35% | 1.431,00 |