27,625€
-0,45%
Echtzeit-Aktienkurs Groupe Guillin S.A.
Bid:
Ask:
Aktienkurse zur Groupe Guillin S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 27,75 | 27,83 | 27,58 | 27,60 | -0,54% | - |
| 27.02.2025 | 27,75 | 27,90 | 27,70 | 27,75 | 0,00% | 1.101,00 |
| 26.02.2025 | 27,60 | 27,80 | 27,60 | 27,75 | 0,73% | 1.386,00 |
| 25.02.2025 | 28,20 | 28,20 | 27,55 | 27,55 | -2,30% | 927,00 |
| 24.02.2025 | 28,00 | 28,35 | 27,90 | 28,20 | 0,36% | 9.921,00 |
| 21.02.2025 | 28,20 | 28,30 | 28,10 | 28,10 | 0,00% | 1.773,00 |
| 20.02.2025 | 27,80 | 28,20 | 27,75 | 28,10 | 0,90% | 556,00 |
| 19.02.2025 | 27,55 | 27,85 | 27,45 | 27,85 | 1,27% | 1.680,00 |
| 18.02.2025 | 27,25 | 27,60 | 27,25 | 27,50 | 0,36% | 719,00 |
| 17.02.2025 | 27,45 | 27,50 | 27,30 | 27,40 | 0,00% | 657,00 |
| 14.02.2025 | 27,15 | 27,40 | 27,00 | 27,40 | 0,92% | 1.501,00 |
| 13.02.2025 | 26,85 | 27,20 | 26,80 | 27,15 | 1,31% | 1.307,00 |
| 12.02.2025 | 27,05 | 27,05 | 26,60 | 26,80 | -0,92% | 1.765,00 |
| 11.02.2025 | 27,10 | 27,10 | 27,00 | 27,05 | -0,18% | 376,00 |
| 10.02.2025 | 26,85 | 27,25 | 26,20 | 27,10 | 1,50% | 2.166,00 |
| 07.02.2025 | 26,40 | 27,00 | 26,15 | 26,70 | 1,33% | 2.414,00 |
| 06.02.2025 | 26,55 | 26,90 | 26,35 | 26,35 | -0,57% | 1.501,00 |
| 05.02.2025 | 26,10 | 26,55 | 25,95 | 26,50 | 1,15% | 10.889,00 |
| 04.02.2025 | 26,95 | 26,95 | 26,10 | 26,20 | -2,78% | 2.511,00 |
| 03.02.2025 | 27,05 | 27,05 | 26,80 | 26,95 | -1,10% | 1.827,00 |
| 31.01.2025 | 27,40 | 27,40 | 27,15 | 27,25 | -0,55% | 2.694,00 |
| 30.01.2025 | 27,45 | 27,50 | 27,30 | 27,40 | -0,18% | 1.082,00 |
| 29.01.2025 | 28,05 | 28,05 | 27,35 | 27,45 | -1,96% | 1.588,00 |
| 28.01.2025 | 28,10 | 28,10 | 27,90 | 28,00 | -0,71% | 330,00 |
| 27.01.2025 | 27,35 | 28,20 | 27,25 | 28,20 | 3,30% | 2.257,00 |
| 24.01.2025 | 27,80 | 27,80 | 27,20 | 27,30 | -2,50% | 1.044,00 |
| 23.01.2025 | 26,90 | 28,10 | 26,90 | 28,00 | 4,09% | 3.482,00 |
| 22.01.2025 | 27,25 | 27,30 | 26,70 | 26,90 | -1,28% | 2.796,00 |
| 21.01.2025 | 27,75 | 27,75 | 26,30 | 27,25 | -1,62% | 5.328,00 |
| 20.01.2025 | 27,60 | 27,75 | 27,45 | 27,70 | 0,36% | 3.892,00 |
| 17.01.2025 | 27,70 | 27,85 | 27,60 | 27,60 | -0,36% | 2.763,00 |
| 16.01.2025 | 27,55 | 27,70 | 27,55 | 27,70 | 0,73% | 743,00 |
| 15.01.2025 | 27,50 | 27,55 | 27,45 | 27,50 | 0,00% | 586,00 |
| 14.01.2025 | 27,25 | 27,50 | 27,25 | 27,50 | 0,92% | 529,00 |
| 13.01.2025 | 27,20 | 27,50 | 27,10 | 27,25 | -0,18% | 1.572,00 |
| 10.01.2025 | 28,25 | 28,30 | 27,00 | 27,30 | -3,36% | 1.434,00 |
| 09.01.2025 | 28,50 | 28,65 | 28,15 | 28,25 | -0,53% | 3.147,00 |
| 08.01.2025 | 29,15 | 29,15 | 27,95 | 28,40 | -2,41% | 7.850,00 |
| 07.01.2025 | 29,00 | 29,50 | 28,90 | 29,10 | 0,34% | 4.443,00 |
| 06.01.2025 | 28,60 | 29,00 | 28,55 | 29,00 | 1,40% | 1.430,00 |
| 03.01.2025 | 28,85 | 28,85 | 28,60 | 28,60 | -0,69% | 277,00 |
| 02.01.2025 | 28,35 | 29,00 | 28,35 | 28,80 | 1,59% | 2.361,00 |
| 31.12.2024 | 28,40 | 28,40 | 28,20 | 28,35 | 0,53% | 400,00 |
| 30.12.2024 | 28,05 | 28,25 | 28,05 | 28,20 | 0,53% | 1.426,00 |
| 27.12.2024 | 27,45 | 28,10 | 27,45 | 28,05 | 2,19% | 3.814,00 |
| 24.12.2024 | 27,45 | 27,50 | 27,40 | 27,45 | 0,18% | 457,00 |
| 23.12.2024 | 27,20 | 27,40 | 27,15 | 27,40 | 0,74% | 814,00 |
| 20.12.2024 | 27,50 | 27,55 | 26,95 | 27,20 | -1,09% | 1.209,00 |
| 19.12.2024 | 27,65 | 27,85 | 27,50 | 27,50 | -0,54% | 5.496,00 |
| 18.12.2024 | 27,60 | 27,80 | 27,60 | 27,65 | 0,18% | 1.650,00 |
| 17.12.2024 | 26,95 | 27,65 | 26,95 | 27,60 | 2,41% | 1.878,00 |
| 16.12.2024 | 27,60 | 27,60 | 26,90 | 26,95 | -2,36% | 1.962,00 |
| 13.12.2024 | 27,65 | 27,80 | 27,60 | 27,60 | -0,18% | 1.605,00 |
| 12.12.2024 | 27,85 | 27,85 | 27,65 | 27,65 | -0,54% | 3.700,00 |
| 11.12.2024 | 27,45 | 27,80 | 27,40 | 27,80 | 1,46% | 1.503,00 |
| 10.12.2024 | 27,30 | 27,40 | 27,20 | 27,40 | 0,55% | 6.907,00 |
| 09.12.2024 | 27,20 | 27,25 | 27,00 | 27,25 | 0,93% | 11.260,00 |
| 06.12.2024 | 26,30 | 27,45 | 26,30 | 27,00 | 2,66% | 2.539,00 |
| 05.12.2024 | 26,05 | 26,30 | 25,90 | 26,30 | 1,15% | 1.208,00 |
| 04.12.2024 | 25,30 | 26,00 | 25,30 | 26,00 | 2,77% | 35.548,00 |
| 03.12.2024 | 25,75 | 25,75 | 25,25 | 25,30 | -1,75% | 7.952,00 |
| 02.12.2024 | 25,90 | 26,00 | 25,75 | 25,75 | -0,77% | 1.218,00 |
| 29.11.2024 | 25,85 | 25,95 | 25,75 | 25,95 | 0,39% | 601,00 |
| 28.11.2024 | 25,85 | 25,85 | 25,60 | 25,85 | 0,19% | 735,00 |
| 27.11.2024 | 26,00 | 26,00 | 25,50 | 25,80 | -0,58% | 9.730,00 |
| 26.11.2024 | 25,85 | 26,05 | 25,65 | 25,95 | -0,19% | 2.964,00 |
| 25.11.2024 | 26,00 | 26,05 | 25,80 | 26,00 | 0,39% | 4.187,00 |
| 22.11.2024 | 25,90 | 26,05 | 25,60 | 25,90 | -0,10% | 3.379,00 |
| 21.11.2024 | 26,25 | 26,25 | 25,60 | 25,93 | -0,48% | - |
| 20.11.2024 | 26,90 | 26,90 | 26,00 | 26,05 | -1,70% | 1.422,00 |
| 19.11.2024 | 26,85 | 27,00 | 26,50 | 26,50 | -1,30% | 2.467,00 |
| 18.11.2024 | 26,55 | 27,00 | 26,55 | 26,85 | 0,94% | 1.333,00 |
| 15.11.2024 | 27,20 | 27,20 | 26,60 | 26,60 | -2,21% | 1.123,00 |
| 14.11.2024 | 26,90 | 27,20 | 26,65 | 27,20 | 1,49% | 1.447,00 |
| 13.11.2024 | 27,30 | 27,35 | 26,80 | 26,80 | -1,83% | 972,00 |
| 12.11.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | 138,00 |
| 11.11.2024 | 27,50 | 27,50 | 27,25 | 27,30 | -0,73% | 1.464,00 |
| 08.11.2024 | 27,25 | 27,50 | 27,20 | 27,50 | 0,92% | 1.909,00 |
| 07.11.2024 | 27,15 | 27,25 | 27,00 | 27,25 | 0,37% | 1.054,00 |
| 06.11.2024 | 27,10 | 27,30 | 26,90 | 27,15 | 0,00% | 2.276,00 |
| 05.11.2024 | 27,15 | 27,25 | 27,15 | 27,15 | 0,00% | 1.400,00 |
| 04.11.2024 | 27,20 | 27,25 | 26,85 | 27,15 | -0,91% | 4.465,00 |
| 01.11.2024 | 27,40 | 27,55 | 27,10 | 27,40 | 0,18% | 3.238,00 |
| 31.10.2024 | 27,40 | 27,50 | 27,25 | 27,35 | -0,18% | 2.536,00 |
| 30.10.2024 | 27,70 | 27,75 | 27,40 | 27,40 | -1,08% | 2.201,00 |
| 29.10.2024 | 27,20 | 27,70 | 27,15 | 27,70 | 2,03% | 2.324,00 |
| 28.10.2024 | 28,00 | 28,20 | 26,80 | 27,15 | -4,40% | 14.627,00 |
| 25.10.2024 | 28,85 | 28,90 | 28,00 | 28,40 | -2,24% | 6.661,00 |
| 24.10.2024 | 29,15 | 29,30 | 29,00 | 29,05 | -0,34% | 3.009,00 |
| 23.10.2024 | 29,15 | 29,25 | 29,10 | 29,15 | 0,00% | 867,00 |
| 22.10.2024 | 29,00 | 29,35 | 29,00 | 29,15 | 0,87% | 1.969,00 |
| 21.10.2024 | 29,00 | 29,05 | 28,85 | 28,90 | -0,34% | 893,00 |
| 18.10.2024 | 29,10 | 29,10 | 28,90 | 29,00 | -0,17% | 344,00 |
| 17.10.2024 | 29,00 | 29,05 | 28,80 | 29,05 | 0,17% | 1.603,00 |
| 16.10.2024 | 28,70 | 29,00 | 28,55 | 29,00 | 0,78% | 1.175,00 |
| 15.10.2024 | 28,68 | 28,78 | 28,68 | 28,78 | 0,61% | - |
| 14.10.2024 | 28,65 | 28,85 | 28,50 | 28,60 | -0,17% | 13.191,00 |
| 11.10.2024 | 28,60 | 28,70 | 28,40 | 28,65 | 0,88% | 1.286,00 |
| 10.10.2024 | 28,15 | 28,40 | 28,05 | 28,40 | 0,89% | 1.228,00 |
| 09.10.2024 | 28,20 | 28,35 | 28,10 | 28,15 | -0,18% | 27.653,00 |