Groupe Guillin SA ALGIL
EURONEXT · Frankreich · Prozessindustrie
€21,00+0,10 (+0,48 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €20,90 | +0,97 % | €20,80 | €20,90 | €20,50 | 1,60K |
| 2026-09-29 | €20,70 | +0,98 % | €20,60 | €20,70 | €20,30 | 27,05K |
| 2026-09-28 | €20,50 | 0,00 % | €20,50 | €20,60 | €20,20 | 949 |
| 2026-09-25 | €20,50 | +2,50 % | €20,00 | €20,50 | €19,90 | 701 |
| 2026-09-24 | €20,00 | -2,44 % | €20,50 | €20,50 | €19,40 | 49,53K |
| 2026-09-23 | €20,50 | +0,99 % | €20,20 | €20,50 | €20,20 | 2,23K |
| 2026-09-22 | €20,30 | -1,46 % | €20,50 | €20,60 | €20,20 | 4,90K |
| 2026-09-21 | €20,60 | +0,49 % | €20,50 | €20,60 | €20,40 | 2,87K |
| 2026-09-18 | €20,50 | -1,44 % | €20,90 | €20,90 | €20,40 | 1,90K |
| 2026-09-17 | €20,80 | +0,48 % | €20,70 | €20,90 | €20,50 | 18,54K |
| 2026-09-16 | €20,70 | -1,43 % | €20,70 | €20,90 | €20,70 | 1,57K |
| 2026-09-15 | €21,00 | -0,47 % | €21,10 | €21,10 | €21,00 | 79 |
| 2026-09-14 | €21,10 | +1,93 % | €20,70 | €21,10 | €20,70 | 1,93K |
| 2026-09-11 | €20,70 | -0,48 % | €20,80 | €21,00 | €20,60 | 1,18K |
| 2026-09-10 | €20,80 | +1,96 % | €20,40 | €20,90 | €20,40 | 2,63K |
| 2026-09-09 | €20,40 | -1,92 % | €20,90 | €20,90 | €20,40 | 5,44K |
| 2026-09-08 | €20,80 | -0,95 % | €21,00 | €21,10 | €20,80 | 2,23K |
| 2026-09-07 | €21,00 | -1,87 % | €21,20 | €21,40 | €21,00 | 1,18K |
| 2026-09-04 | €21,40 | +0,47 % | €21,60 | €21,60 | €21,00 | 2,33K |
| 2026-09-03 | €21,30 | 0,00 % | €21,30 | €21,40 | €21,00 | 6,16K |
| 2026-09-02 | €21,30 | 0,00 % | €21,60 | €21,90 | €21,00 | 7,60K |
| 2026-09-01 | €21,30 | -3,62 % | €21,90 | €21,90 | €20,80 | 15,04K |
| 2026-08-31 | €22,10 | +5,24 % | €21,00 | €22,30 | €21,00 | 5,90K |
| 2026-08-28 | €21,00 | 0,00 % | €21,00 | €21,20 | €20,70 | 5,50K |
| 2026-08-27 | €21,00 | +0,48 % | €21,00 | €21,10 | €20,80 | 9,00K |
| 2026-08-26 | €20,90 | -1,88 % | €21,30 | €21,30 | €20,50 | 23,80K |
| 2026-08-25 | €21,30 | 0,00 % | €21,30 | €21,40 | €20,90 | 2,27K |
| 2026-08-24 | €21,30 | +2,40 % | €20,80 | €21,40 | €20,60 | 7,38K |
| 2026-08-21 | €20,80 | 0,00 % | €20,80 | €20,90 | €20,70 | 4,19K |
| 2026-08-20 | €20,80 | 0,00 % | €20,80 | €21,00 | €20,60 | 2,61K |
| 2026-08-19 | €20,80 | -0,95 % | €21,20 | €21,20 | €20,70 | 2,48K |
| 2026-08-18 | €21,00 | -0,94 % | €21,30 | €21,30 | €20,90 | 3,08K |
| 2026-08-17 | €21,20 | -0,93 % | €21,50 | €21,60 | €21,10 | 1,52K |
| 2026-08-14 | €21,40 | -1,38 % | €21,80 | €21,90 | €21,40 | 1,92K |
| 2026-08-13 | €21,70 | -1,81 % | €22,00 | €22,00 | €21,70 | 934 |
| 2026-08-12 | €22,10 | +0,45 % | €22,40 | €22,40 | €21,90 | 1,49K |
| 2026-08-11 | €22,00 | -1,35 % | €22,40 | €22,40 | €22,00 | 3,46K |
| 2026-08-10 | €22,30 | +3,24 % | €21,50 | €22,30 | €21,50 | 2,98K |
| 2026-08-07 | €21,60 | +0,93 % | €21,60 | €22,00 | €21,30 | 4,97K |
| 2026-08-06 | €21,40 | -2,28 % | €22,30 | €22,30 | €21,40 | 2,70K |
| 2026-08-05 | €21,90 | 0,00 % | €22,10 | €22,20 | €21,90 | 2,40K |
| 2026-08-04 | €21,90 | -2,23 % | €21,90 | €22,20 | €21,90 | 1,83K |
| 2026-08-03 | €22,40 | +0,90 % | €22,30 | €22,40 | €22,30 | 816 |
| 2026-07-31 | €22,20 | -0,45 % | €22,30 | €22,30 | €22,20 | 1,26K |
| 2026-07-30 | €22,30 | +2,76 % | €21,80 | €22,30 | €21,80 | 1,24K |
| 2026-07-29 | €21,70 | +0,93 % | €21,70 | €21,70 | €21,50 | 394 |
| 2026-07-28 | €21,50 | +0,94 % | €21,50 | €21,70 | €21,30 | 5,79K |
| 2026-07-27 | €21,30 | -2,29 % | €21,80 | €22,00 | €21,30 | 3,75K |
| 2026-07-24 | €21,80 | -1,80 % | €22,20 | €22,20 | €21,70 | 1,26K |
| 2026-07-23 | €22,20 | +1,83 % | €21,80 | €22,20 | €21,70 | 180 |
| 2026-07-22 | €21,80 | +0,46 % | €21,80 | €22,50 | €21,80 | 1,18K |
| 2026-07-21 | €21,70 | -1,36 % | €22,00 | €22,10 | €21,70 | 4,16K |
| 2026-07-20 | €22,00 | 0,00 % | €22,20 | €22,25 | €22,00 | 5,10K |
| 2026-07-17 | €22,00 | +3,29 % | €21,30 | €22,40 | €21,30 | 417 |
| 2026-07-16 | €21,30 | -0,93 % | €21,50 | €21,60 | €21,30 | 4,80K |
| 2026-07-15 | €21,50 | -1,38 % | €21,70 | €21,80 | €21,50 | 2,91K |
| 2026-07-14 | €21,80 | -1,36 % | €22,20 | €22,20 | €21,80 | 662 |
| 2026-07-13 | €22,10 | +0,45 % | €22,00 | €22,10 | €21,90 | 565 |
| 2026-07-10 | €22,00 | -1,35 % | €22,20 | €22,30 | €22,00 | 1,07K |
| 2026-07-09 | €22,30 | -1,76 % | €23,10 | €23,40 | €22,30 | 7,45K |
| 2026-07-08 | €22,70 | -0,87 % | €22,90 | €23,10 | €22,70 | 352 |
| 2026-07-07 | €22,90 | -0,43 % | €22,90 | €23,20 | €22,80 | 362 |
| 2026-07-06 | €23,00 | -3,77 % | €23,50 | €23,50 | €23,00 | 412 |
| 2026-07-03 | €23,90 | +7,66 % | €22,90 | €23,90 | €22,70 | 3,59K |
| 2026-07-02 | €22,20 | -1,77 % | €22,60 | €23,20 | €22,20 | 1,59K |
| 2026-07-01 | €22,60 | 0,00 % | €22,70 | €22,90 | €22,60 | 1,63K |
| 2026-06-30 | €22,60 | -1,74 % | €22,80 | €22,90 | €22,30 | 3,11K |
| 2026-06-29 | €23,00 | +8,49 % | €22,00 | €23,20 | €21,90 | 5,57K |
| 2026-06-26 | €21,20 | -3,64 % | €22,00 | €22,10 | €21,20 | 13,86K |
| 2026-06-25 | €22,00 | +1,85 % | €21,80 | €22,40 | €21,80 | 2,25K |
| 2026-06-24 | €21,60 | +0,93 % | €21,50 | €22,00 | €21,50 | 533 |
| 2026-06-23 | €21,40 | -7,76 % | €22,70 | €22,70 | €21,00 | 8,21K |
| 2026-06-22 | €23,20 | -1,69 % | €23,60 | €24,20 | €23,20 | 3,47K |
| 2026-06-19 | €23,60 | -0,84 % | €23,80 | €23,90 | €23,60 | 2,67K |
| 2026-06-18 | €23,80 | -0,42 % | €23,90 | €23,90 | €23,60 | 3,26K |
| 2026-06-17 | €23,90 | +2,58 % | €23,20 | €24,00 | €23,10 | 1,09K |
| 2026-06-16 | €23,30 | +1,30 % | €23,00 | €23,30 | €22,90 | 4,51K |
| 2026-06-15 | €23,00 | +2,22 % | €22,40 | €23,00 | €22,40 | 3,30K |
| 2026-06-12 | €22,50 | +2,27 % | €22,00 | €22,50 | €22,00 | 2,51K |
| 2026-06-11 | €22,00 | -1,35 % | €22,30 | €22,30 | €22,00 | 15,15K |
| 2026-06-10 | €22,30 | +0,45 % | €22,30 | €22,30 | €22,00 | 1,03K |
| 2026-06-09 | €22,20 | +0,91 % | €22,00 | €22,20 | €22,00 | 178 |
| 2026-06-08 | €22,00 | -4,35 % | €22,80 | €22,80 | €21,40 | 3,05K |
| 2026-06-05 | €23,00 | +3,60 % | €22,20 | €23,00 | €22,10 | 1,51K |
| 2026-06-04 | €22,20 | +0,91 % | €22,50 | €22,50 | €22,00 | 581 |
| 2026-06-03 | €22,00 | -3,08 % | €22,70 | €23,00 | €22,00 | 6,35K |
| 2026-06-02 | €22,70 | -0,44 % | €23,00 | €23,00 | €22,70 | 1,09K |
| 2026-06-01 | €22,80 | +1,33 % | €23,00 | €23,00 | €22,80 | 1,91K |
| 2026-05-29 | €22,50 | +3,69 % | €21,90 | €22,50 | €21,90 | 2,98K |
| 2026-05-28 | €21,70 | -1,81 % | €22,30 | €22,30 | €21,70 | 9,29K |