Guillemot Corp. SA GUI
EURONEXT · Frankreich · Langlebige Konsumgüter
€4,00-0,08 (-1,96 %)
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 | €4,08 | -0,49 % | €4,10 | €4,10 | €3,98 | 2,47K |
| 2026-09-29 | €4,10 | +0,74 % | €4,10 | €4,10 | €4,04 | 1,76K |
| 2026-09-28 | €4,07 | +0,74 % | €4,08 | €4,08 | €4,00 | 289 |
| 2026-09-25 | €4,04 | +1,00 % | €4,08 | €4,08 | €3,99 | 14,33K |
| 2026-09-24 | €4,00 | -5,21 % | €4,22 | €4,22 | €4,00 | 3,00K |
| 2026-09-23 | €4,22 | +0,96 % | €4,22 | €4,22 | €4,14 | 400 |
| 2026-09-22 | €4,18 | -1,88 % | €4,22 | €4,24 | €4,18 | 530 |
| 2026-09-21 | €4,26 | +0,71 % | €4,26 | €4,26 | €4,16 | 3,02K |
| 2026-09-18 | €4,23 | +0,71 % | €4,24 | €4,24 | €4,16 | 2,73K |
| 2026-09-17 | €4,20 | +1,69 % | €4,13 | €4,20 | €4,02 | 2,13K |
| 2026-09-16 | €4,13 | +0,73 % | €4,14 | €4,14 | €4,13 | 56 |
| 2026-09-15 | €4,10 | +0,99 % | €4,06 | €4,10 | €4,00 | 2,47K |
| 2026-09-14 | €4,06 | -1,22 % | €4,07 | €4,14 | €4,02 | 4,66K |
| 2026-09-11 | €4,11 | -2,61 % | €4,22 | €4,22 | €4,11 | 3,79K |
| 2026-09-10 | €4,22 | -1,63 % | €4,29 | €4,29 | €4,18 | 1,89K |
| 2026-09-09 | €4,29 | -1,15 % | €4,38 | €4,38 | €4,18 | 2,26K |
| 2026-09-08 | €4,34 | -1,36 % | €4,35 | €4,35 | €4,30 | 1,58K |
| 2026-09-07 | €4,40 | +0,23 % | €4,36 | €4,40 | €4,36 | 271 |
| 2026-09-04 | €4,39 | -0,23 % | €4,40 | €4,40 | €4,38 | 435 |
| 2026-09-03 | €4,40 | -0,23 % | €4,40 | €4,40 | €4,34 | 161 |
| 2026-09-02 | €4,41 | +0,23 % | €4,41 | €4,41 | €4,41 | 3 |
| 2026-09-01 | €4,40 | +1,15 % | €4,32 | €4,40 | €4,28 | 2,21K |
| 2026-08-31 | €4,35 | -1,14 % | €4,42 | €4,42 | €4,21 | 1,40K |
| 2026-08-28 | €4,40 | +1,85 % | €4,43 | €4,43 | €4,32 | 2,24K |
| 2026-08-27 | €4,32 | +0,47 % | €4,34 | €4,34 | €4,26 | 21 |
| 2026-08-26 | €4,30 | -0,46 % | €4,36 | €4,36 | €4,28 | 231 |
| 2026-08-25 | €4,32 | +0,70 % | €4,23 | €4,32 | €4,22 | 3,18K |
| 2026-08-24 | €4,29 | -0,23 % | €4,34 | €4,34 | €4,29 | 160 |
| 2026-08-21 | €4,30 | +1,90 % | €4,22 | €4,30 | €4,22 | 3,74K |
| 2026-08-20 | €4,22 | -6,22 % | €4,46 | €4,46 | €4,22 | 985 |
| 2026-08-19 | €4,50 | +2,27 % | €4,36 | €4,50 | €4,28 | 630 |
| 2026-08-18 | €4,40 | -2,65 % | €4,48 | €4,48 | €4,34 | 602 |
| 2026-08-17 | €4,52 | -0,22 % | €4,53 | €4,53 | €4,45 | 215 |
| 2026-08-14 | €4,53 | -0,22 % | €4,50 | €4,53 | €4,42 | 1,42K |
| 2026-08-13 | €4,54 | +0,22 % | €4,49 | €4,54 | €4,49 | 130 |
| 2026-08-12 | €4,53 | 0,00 % | €4,53 | €4,53 | €4,49 | 70 |
| 2026-08-11 | €4,53 | -0,22 % | €4,50 | €4,53 | €4,46 | 269 |
| 2026-08-10 | €4,54 | +0,67 % | €4,54 | €4,54 | €4,44 | 264 |
| 2026-08-07 | €4,51 | +1,58 % | €4,40 | €4,51 | €4,40 | 391 |
| 2026-08-06 | €4,44 | +1,83 % | €4,32 | €4,50 | €4,28 | 4,45K |
| 2026-08-05 | €4,36 | +1,40 % | €4,34 | €4,36 | €4,30 | 155 |
| 2026-08-04 | €4,30 | +2,38 % | €4,14 | €4,30 | €4,14 | 9,54K |
| 2026-08-03 | €4,20 | -0,94 % | €4,24 | €4,24 | €4,20 | 1,49K |
| 2026-07-31 | €4,24 | -2,75 % | €4,35 | €4,35 | €4,12 | 4,44K |
| 2026-07-30 | €4,36 | +1,87 % | €4,28 | €4,36 | €4,24 | 870 |
| 2026-07-29 | €4,28 | +0,94 % | €4,23 | €4,28 | €4,20 | 1,25K |
| 2026-07-28 | €4,24 | -1,85 % | €4,32 | €4,32 | €4,24 | 1,75K |
| 2026-07-27 | €4,32 | -3,14 % | €4,34 | €4,46 | €4,23 | 6,71K |
| 2026-07-24 | €4,46 | -0,45 % | €4,48 | €4,48 | €4,44 | 615 |
| 2026-07-23 | €4,48 | -2,18 % | €4,58 | €4,58 | €4,46 | 772 |
| 2026-07-22 | €4,58 | -1,29 % | €4,64 | €4,64 | €4,48 | 1,30K |
| 2026-07-21 | €4,64 | +3,11 % | €4,50 | €4,64 | €4,46 | 1,58K |
| 2026-07-20 | €4,50 | +4,17 % | €4,36 | €4,60 | €4,20 | 11,56K |
| 2026-07-17 | €4,32 | -2,48 % | €4,24 | €4,34 | €4,24 | 2,65K |
| 2026-07-16 | €4,43 | +4,48 % | €4,28 | €4,53 | €4,18 | 20,16K |
| 2026-07-15 | €4,24 | +0,95 % | €4,24 | €4,24 | €4,20 | 320 |
| 2026-07-14 | €4,20 | -0,94 % | €4,24 | €4,28 | €4,20 | 4,15K |
| 2026-07-13 | €4,24 | -1,62 % | €4,34 | €4,34 | €4,20 | 1,00K |
| 2026-07-10 | €4,31 | +0,23 % | €4,30 | €4,31 | €4,20 | 421 |
| 2026-07-09 | €4,30 | 0,00 % | €4,30 | €4,31 | €4,26 | 240 |
| 2026-07-08 | €4,30 | 0,00 % | €4,32 | €4,34 | €4,22 | 1,54K |
| 2026-07-07 | €4,30 | +0,94 % | €4,26 | €4,30 | €4,22 | 190 |
| 2026-07-06 | €4,26 | +0,71 % | €4,26 | €4,26 | €4,20 | 89 |
| 2026-07-03 | €4,23 | +0,71 % | €4,24 | €4,24 | €4,23 | 68 |
| 2026-07-02 | €4,20 | -1,87 % | €4,28 | €4,28 | €4,20 | 422 |
| 2026-07-01 | €4,28 | +0,94 % | €4,24 | €4,28 | €4,20 | 681 |
| 2026-06-30 | €4,24 | +2,91 % | €4,16 | €4,24 | €4,12 | 1,96K |
| 2026-06-29 | €4,12 | -2,83 % | €4,28 | €4,32 | €4,12 | 6,78K |
| 2026-06-26 | €4,24 | +2,91 % | €4,20 | €4,24 | €4,12 | 2,80K |
| 2026-06-25 | €4,12 | -3,06 % | €4,25 | €4,25 | €4,07 | 4,38K |
| 2026-06-24 | €4,25 | -3,85 % | €4,42 | €4,42 | €4,17 | 8,59K |
| 2026-06-23 | €4,42 | +0,68 % | €4,39 | €4,42 | €4,20 | 3,79K |
| 2026-06-22 | €4,39 | -0,68 % | €4,42 | €4,42 | €4,38 | 103,89K |
| 2026-06-19 | €4,42 | +0,23 % | €4,44 | €4,47 | €4,42 | 103,22K |
| 2026-06-18 | €4,41 | -2,00 % | €4,50 | €4,53 | €4,41 | 1,58K |
| 2026-06-17 | €4,50 | -3,02 % | €4,51 | €4,51 | €4,48 | 819 |
| 2026-06-16 | €4,64 | +0,22 % | €4,64 | €4,64 | €4,60 | 1,24K |
| 2026-06-15 | €4,63 | 0,00 % | €4,64 | €4,64 | €4,63 | 97 |
| 2026-06-12 | €4,63 | -0,22 % | €4,64 | €4,64 | €4,56 | 1,43K |
| 2026-06-11 | €4,64 | 0,00 % | €4,60 | €4,64 | €4,53 | 1,32K |
| 2026-06-10 | €4,64 | -0,85 % | €4,64 | €4,64 | €4,64 | 646 |
| 2026-06-09 | €4,68 | +2,41 % | €4,55 | €4,68 | €4,55 | 1,36K |
| 2026-06-08 | €4,57 | -2,35 % | €4,65 | €4,65 | €4,53 | 3,66K |
| 2026-06-05 | €4,68 | -1,68 % | €4,63 | €4,76 | €4,63 | 5,05K |
| 2026-06-04 | €4,76 | +0,85 % | €4,72 | €4,76 | €4,64 | 2,54K |
| 2026-06-03 | €4,72 | +0,85 % | €4,64 | €4,72 | €4,64 | 1,18K |
| 2026-06-02 | €4,68 | -1,68 % | €4,72 | €4,72 | €4,68 | 1,32K |
| 2026-06-01 | €4,76 | -0,63 % | €4,72 | €4,82 | €4,68 | 4,87K |
| 2026-05-29 | €4,79 | -1,24 % | €4,85 | €4,85 | €4,49 | 7,94K |
| 2026-05-28 | €4,85 | 0,00 % | €4,83 | €4,85 | €4,82 | 1,04K |