28,650€
0,53%
Echtzeit-Aktienkurs Groupe Guillin S.A.
Bid:
Ask:
Aktienkurse zur Groupe Guillin S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 28,63 | 28,68 | 28,60 | 28,63 | 0,44% | - |
| 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 |
| 29.05.2025 | 29,50 | 29,70 | 29,50 | 29,60 | 0,00% | 2.757,00 |
| 28.05.2025 | 29,30 | 29,95 | 29,30 | 29,60 | 1,37% | 2.941,00 |
| 27.05.2025 | 29,30 | 29,30 | 29,10 | 29,20 | -0,17% | 1.280,00 |
| 26.05.2025 | 29,75 | 29,75 | 29,25 | 29,25 | -1,68% | 804,00 |
| 23.05.2025 | 29,70 | 29,80 | 29,20 | 29,75 | 0,34% | 4.692,00 |
| 22.05.2025 | 29,85 | 29,85 | 29,35 | 29,65 | -0,50% | 729,00 |
| 21.05.2025 | 29,20 | 29,80 | 29,20 | 29,80 | 2,23% | 1.704,00 |
| 20.05.2025 | 28,80 | 29,15 | 28,80 | 29,15 | 1,22% | 1.894,00 |
| 19.05.2025 | 28,60 | 28,80 | 28,50 | 28,80 | 1,05% | 1.026,00 |
| 16.05.2025 | 28,50 | 28,50 | 28,40 | 28,50 | 0,35% | 1.899,00 |
| 15.05.2025 | 28,35 | 28,50 | 28,30 | 28,40 | 0,35% | 859,00 |
| 14.05.2025 | 28,50 | 28,50 | 28,14 | 28,30 | -0,68% | 3.832,00 |
| 13.05.2025 | 28,40 | 28,50 | 28,23 | 28,50 | 1,05% | 6.606,00 |
| 12.05.2025 | 28,40 | 28,40 | 28,14 | 28,20 | -0,11% | 4.465,00 |
| 09.05.2025 | 28,06 | 28,34 | 28,06 | 28,23 | 0,61% | 9.950,00 |
| 08.05.2025 | 28,06 | 28,10 | 28,00 | 28,06 | 0,00% | 1.417,00 |
| 07.05.2025 | 28,00 | 28,08 | 28,00 | 28,06 | 0,21% | 1.292,00 |
| 06.05.2025 | 27,90 | 28,10 | 27,90 | 28,00 | 0,54% | 1.849,00 |
| 05.05.2025 | 27,47 | 28,00 | 27,40 | 27,85 | 1,53% | 8.043,00 |
| 02.05.2025 | 27,60 | 27,60 | 27,30 | 27,43 | -0,53% | 12.540,00 |
| 30.04.2025 | 26,55 | 27,60 | 26,40 | 27,58 | 3,86% | 2.902,00 |
| 29.04.2025 | 26,20 | 26,55 | 26,01 | 26,55 | 2,12% | 1.107,00 |
| 28.04.2025 | 26,15 | 26,15 | 25,80 | 26,00 | -0,57% | 1.277,00 |
| 25.04.2025 | 26,13 | 26,25 | 25,90 | 26,15 | -0,95% | 9.327,00 |
| 24.04.2025 | 26,45 | 26,70 | 26,22 | 26,40 | 0,38% | 2.425,00 |
| 23.04.2025 | 26,85 | 26,93 | 26,15 | 26,30 | -0,75% | 3.418,00 |
| 22.04.2025 | 26,60 | 26,80 | 26,11 | 26,50 | 1,92% | 3.911,00 |
| 17.04.2025 | 25,80 | 26,02 | 25,80 | 26,00 | 0,78% | 201,00 |
| 16.04.2025 | 26,06 | 26,06 | 25,80 | 25,80 | -0,96% | 2.109,00 |
| 15.04.2025 | 25,95 | 26,15 | 25,90 | 26,05 | 0,40% | 1.601,00 |
| 14.04.2025 | 25,40 | 26,00 | 25,39 | 25,95 | 2,96% | 2.089,00 |
| 11.04.2025 | 25,50 | 25,50 | 25,16 | 25,20 | -0,98% | 625,00 |
| 10.04.2025 | 25,45 | 26,30 | 25,45 | 25,45 | 0,00% | 1.764,00 |
| 09.04.2025 | 25,25 | 25,45 | 25,25 | 25,45 | 0,39% | 1.419,00 |
| 08.04.2025 | 25,05 | 25,40 | 25,04 | 25,35 | 1,20% | 1.087,00 |
| 07.04.2025 | 26,00 | 26,00 | 24,10 | 25,05 | -5,11% | 7.295,00 |
| 04.04.2025 | 26,80 | 26,80 | 26,15 | 26,40 | -2,40% | 2.826,00 |
| 03.04.2025 | 26,50 | 27,40 | 26,50 | 27,05 | 2,08% | 1.343,00 |
| 02.04.2025 | 26,65 | 26,65 | 26,30 | 26,50 | -0,38% | 645,00 |
| 01.04.2025 | 26,65 | 26,70 | 26,55 | 26,60 | 0,19% | 993,00 |
| 31.03.2025 | 27,00 | 27,10 | 26,50 | 26,55 | -1,67% | 702,00 |
| 28.03.2025 | 27,35 | 27,55 | 26,95 | 27,00 | -1,28% | 1.432,00 |
| 27.03.2025 | 27,35 | 27,45 | 27,35 | 27,35 | 0,00% | 2.743,00 |
| 26.03.2025 | 27,30 | 27,45 | 27,30 | 27,35 | 0,37% | 520,00 |
| 25.03.2025 | 27,15 | 27,50 | 27,15 | 27,25 | 0,37% | 3.798,00 |
| 24.03.2025 | 27,20 | 27,50 | 27,00 | 27,15 | -0,18% | 5.395,00 |
| 21.03.2025 | 27,45 | 27,45 | 27,10 | 27,20 | -1,45% | 1.231,00 |
| 20.03.2025 | 27,20 | 27,90 | 27,20 | 27,60 | 1,66% | 3.615,00 |
| 19.03.2025 | 26,30 | 27,15 | 26,20 | 27,15 | 3,23% | 3.166,00 |
| 18.03.2025 | 26,25 | 26,40 | 26,20 | 26,30 | 0,19% | 1.136,00 |
| 17.03.2025 | 26,40 | 26,50 | 26,10 | 26,25 | -0,57% | 1.950,00 |
| 14.03.2025 | 25,90 | 26,40 | 25,85 | 26,40 | 1,93% | 1.575,00 |
| 13.03.2025 | 26,45 | 26,55 | 25,85 | 25,90 | -2,08% | 23.550,00 |
| 12.03.2025 | 26,35 | 26,55 | 26,35 | 26,45 | 0,38% | 1.247,00 |
| 11.03.2025 | 26,85 | 27,00 | 26,35 | 26,35 | -1,68% | 1.047,00 |
| 10.03.2025 | 26,75 | 26,85 | 26,55 | 26,80 | 0,19% | 1.114,00 |
| 07.03.2025 | 26,50 | 26,75 | 26,40 | 26,75 | 0,94% | 5.559,00 |
| 06.03.2025 | 27,00 | 27,20 | 26,35 | 26,50 | -1,85% | 2.461,00 |
| 05.03.2025 | 27,15 | 27,20 | 26,75 | 27,00 | -0,55% | 1.551,00 |
| 04.03.2025 | 27,70 | 27,70 | 27,15 | 27,15 | -1,99% | 1.508,00 |
| 03.03.2025 | 27,55 | 27,80 | 27,50 | 27,70 | 0,36% | 8.066,00 |
| 28.02.2025 | 27,75 | 27,90 | 27,50 | 27,60 | -0,54% | 1.036,00 |
| 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 |