25,000€
Echtzeit-Aktienkurs Groupe Guillin S.A.
Bid:
Ask:
Aktienkurse zur Groupe Guillin S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.11.2025 | 25,95 | 26,05 | 25,75 | 25,75 | -0,77% | 700,00 |
| 07.11.2025 | 25,35 | 25,95 | 25,35 | 25,95 | 2,37% | 1.401,00 |
| 06.11.2025 | 25,70 | 25,95 | 25,35 | 25,35 | -0,98% | 1.432,00 |
| 05.11.2025 | 24,30 | 25,60 | 24,30 | 25,60 | 4,07% | 1.733,00 |
| 04.11.2025 | 25,15 | 25,15 | 24,30 | 24,60 | -2,19% | 4.005,00 |
| 03.11.2025 | 25,00 | 25,30 | 25,00 | 25,15 | 0,60% | 1.132,00 |
| 31.10.2025 | 24,30 | 25,60 | 24,30 | 25,00 | 1,63% | 6.728,00 |
| 30.10.2025 | 25,55 | 26,90 | 24,30 | 24,60 | -5,02% | 8.675,00 |
| 29.10.2025 | 27,25 | 27,40 | 25,25 | 25,90 | -4,60% | 5.244,00 |
| 28.10.2025 | 27,15 | 28,65 | 26,40 | 27,15 | 0,00% | 10.973,00 |
| 27.10.2025 | 27,35 | 27,95 | 27,00 | 27,15 | -1,27% | 9.776,00 |
| 24.10.2025 | 29,45 | 29,45 | 27,00 | 27,50 | -7,72% | 27.111,00 |
| 23.10.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 0,68% | 1.188,00 |
| 22.10.2025 | 29,60 | 29,60 | 29,50 | 29,60 | -0,50% | 594,00 |
| 21.10.2025 | 29,30 | 29,80 | 29,00 | 29,75 | 1,36% | 2.459,00 |
| 20.10.2025 | 29,40 | 29,40 | 29,35 | 29,35 | -0,17% | 112,00 |
| 17.10.2025 | 29,35 | 29,40 | 29,35 | 29,40 | 0,17% | 178,00 |
| 16.10.2025 | 29,85 | 29,85 | 29,15 | 29,35 | -1,51% | 2.237,00 |
| 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 |