32,175€
-2,50%
Echtzeit-Aktienkurs GL Events S.A.
Bid:
Ask:
Aktienkurse zur GL Events S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 32,80 | 33,00 | 31,95 | 32,20 | -2,42% | 54.056,00 |
| 29.01.2026 | 32,60 | 33,30 | 32,60 | 33,00 | 0,99% | 22.433,00 |
| 28.01.2026 | 31,60 | 32,70 | 31,60 | 32,68 | 3,73% | - |
| 27.01.2026 | 31,60 | 31,65 | 31,35 | 31,50 | 0,32% | 12.948,00 |
| 26.01.2026 | 31,95 | 32,15 | 31,05 | 31,40 | -0,95% | 19.257,00 |
| 23.01.2026 | 29,60 | 31,70 | 29,60 | 31,70 | 7,64% | 43.084,00 |
| 22.01.2026 | 29,35 | 29,75 | 29,25 | 29,45 | 1,03% | 9.802,00 |
| 21.01.2026 | 28,80 | 29,15 | 28,35 | 29,15 | 1,92% | 9.911,00 |
| 20.01.2026 | 28,90 | 29,15 | 28,50 | 28,60 | -0,69% | 14.980,00 |
| 19.01.2026 | 28,10 | 29,15 | 28,00 | 28,80 | 1,23% | 12.528,00 |
| 16.01.2026 | 29,35 | 29,65 | 28,30 | 28,45 | -3,07% | 14.131,00 |
| 15.01.2026 | 31,15 | 31,15 | 29,35 | 29,35 | -5,48% | 17.424,00 |
| 14.01.2026 | 31,35 | 31,60 | 31,05 | 31,05 | -0,16% | 6.874,00 |
| 13.01.2026 | 31,80 | 32,10 | 31,10 | 31,10 | -2,20% | 6.588,00 |
| 12.01.2026 | 31,50 | 32,10 | 31,20 | 31,80 | 0,95% | 12.248,00 |
| 09.01.2026 | 31,30 | 31,55 | 31,10 | 31,50 | 1,78% | 11.985,00 |
| 08.01.2026 | 31,00 | 31,25 | 30,80 | 30,95 | -0,16% | 6.964,00 |
| 07.01.2026 | 30,50 | 31,30 | 30,40 | 31,00 | 1,81% | 10.907,00 |
| 06.01.2026 | 30,10 | 30,45 | 29,75 | 30,45 | 1,00% | 11.251,00 |
| 05.01.2026 | 29,50 | 30,15 | 29,30 | 30,15 | 3,08% | 8.907,00 |
| 02.01.2026 | 29,80 | 29,85 | 28,90 | 29,25 | -2,01% | 6.762,00 |
| 31.12.2025 | 29,85 | 29,85 | 29,60 | 29,85 | 0,51% | 1.909,00 |
| 30.12.2025 | 29,70 | 29,90 | 29,50 | 29,70 | 0,51% | 5.709,00 |
| 29.12.2025 | 29,25 | 29,70 | 28,90 | 29,55 | 0,85% | 10.306,00 |
| 24.12.2025 | 29,00 | 29,30 | 28,80 | 29,30 | 0,51% | 3.430,00 |
| 23.12.2025 | 29,65 | 29,65 | 28,80 | 29,15 | -1,69% | 10.180,00 |
| 22.12.2025 | 29,60 | 29,85 | 29,20 | 29,65 | -0,34% | 6.068,00 |
| 19.12.2025 | 29,75 | 30,00 | 29,35 | 29,75 | -0,34% | 5.634,00 |
| 18.12.2025 | 29,55 | 29,85 | 29,00 | 29,85 | 0,51% | 6.954,00 |
| 17.12.2025 | 30,10 | 30,20 | 29,20 | 29,70 | -1,33% | 9.587,00 |
| 16.12.2025 | 30,15 | 30,15 | 29,90 | 30,10 | -0,17% | 3.709,00 |
| 15.12.2025 | 29,70 | 30,15 | 29,65 | 30,15 | 1,34% | 10.668,00 |
| 12.12.2025 | 29,35 | 30,05 | 29,35 | 29,75 | 1,54% | 7.499,00 |
| 11.12.2025 | 28,85 | 29,45 | 28,85 | 29,30 | 1,56% | 9.886,00 |
| 10.12.2025 | 29,05 | 29,05 | 28,45 | 28,85 | -0,86% | 6.302,00 |
| 09.12.2025 | 29,15 | 29,40 | 29,00 | 29,10 | -0,17% | 2.497,00 |
| 08.12.2025 | 29,50 | 29,50 | 28,95 | 29,15 | -1,35% | 6.880,00 |
| 05.12.2025 | 29,60 | 29,65 | 29,40 | 29,55 | 0,34% | 5.824,00 |
| 04.12.2025 | 29,30 | 29,85 | 29,30 | 29,45 | 0,68% | 7.014,00 |
| 03.12.2025 | 29,20 | 29,60 | 29,00 | 29,25 | 0,52% | 10.032,00 |
| 02.12.2025 | 29,20 | 29,95 | 29,00 | 29,10 | -0,68% | 13.539,00 |
| 01.12.2025 | 28,80 | 29,30 | 28,30 | 29,30 | 1,56% | 9.818,00 |
| 28.11.2025 | 28,55 | 28,85 | 28,20 | 28,85 | -0,17% | 11.083,00 |
| 27.11.2025 | 28,25 | 28,95 | 28,25 | 28,90 | 1,94% | 11.605,00 |
| 26.11.2025 | 28,70 | 29,40 | 28,30 | 28,35 | 0,18% | 18.200,00 |
| 25.11.2025 | 28,00 | 28,75 | 27,80 | 28,30 | 0,71% | 24.913,00 |
| 24.11.2025 | 27,15 | 28,10 | 27,00 | 28,10 | 3,50% | 37.068,00 |
| 21.11.2025 | 26,70 | 27,30 | 26,35 | 27,15 | 0,93% | 8.501,00 |
| 20.11.2025 | 27,00 | 27,05 | 26,45 | 26,90 | -0,37% | 10.446,00 |
| 19.11.2025 | 26,85 | 27,25 | 26,35 | 27,00 | 0,19% | 21.704,00 |
| 18.11.2025 | 27,10 | 27,20 | 26,75 | 26,95 | -0,92% | 11.475,00 |
| 17.11.2025 | 27,15 | 27,45 | 27,10 | 27,20 | 0,00% | 5.477,00 |
| 14.11.2025 | 27,55 | 27,60 | 27,05 | 27,20 | -1,81% | 6.787,00 |
| 13.11.2025 | 28,00 | 28,20 | 27,50 | 27,70 | -0,36% | 8.188,00 |
| 12.11.2025 | 27,55 | 28,15 | 27,50 | 27,80 | 0,91% | 10.232,00 |
| 11.11.2025 | 27,35 | 27,75 | 27,25 | 27,55 | 0,55% | 4.297,00 |
| 10.11.2025 | 27,75 | 28,00 | 27,20 | 27,40 | 0,92% | 8.660,00 |
| 07.11.2025 | 27,80 | 28,00 | 26,90 | 27,15 | 0,37% | 8.269,00 |
| 06.11.2025 | 27,40 | 28,45 | 26,95 | 27,05 | -1,10% | 15.270,00 |
| 05.11.2025 | 26,30 | 27,50 | 26,25 | 27,35 | 3,21% | 19.141,00 |
| 04.11.2025 | 26,20 | 26,65 | 26,05 | 26,50 | 0,19% | 9.264,00 |
| 03.11.2025 | 27,50 | 27,55 | 26,35 | 26,45 | -4,51% | 15.581,00 |
| 31.10.2025 | 27,55 | 27,70 | 27,35 | 27,70 | 0,54% | 6.185,00 |
| 30.10.2025 | 27,65 | 27,95 | 27,50 | 27,55 | -0,54% | 8.673,00 |
| 29.10.2025 | 28,05 | 28,30 | 27,65 | 27,70 | -1,07% | 7.660,00 |
| 28.10.2025 | 28,60 | 28,60 | 27,90 | 28,00 | -2,27% | 19.345,00 |
| 27.10.2025 | 29,00 | 29,15 | 28,65 | 28,65 | -1,04% | 11.312,00 |
| 24.10.2025 | 28,90 | 29,20 | 28,55 | 28,95 | 0,00% | 6.536,00 |
| 23.10.2025 | 29,05 | 29,35 | 28,70 | 28,95 | -0,17% | 9.575,00 |
| 22.10.2025 | 29,10 | 29,40 | 28,80 | 29,00 | -0,34% | 15.556,00 |
| 21.10.2025 | 29,20 | 29,45 | 28,40 | 29,10 | 0,34% | 12.659,00 |
| 20.10.2025 | 29,00 | 29,30 | 28,10 | 29,00 | 1,05% | 22.882,00 |
| 17.10.2025 | 28,60 | 29,00 | 28,35 | 28,70 | 0,17% | 14.838,00 |
| 16.10.2025 | 28,00 | 28,85 | 27,00 | 28,65 | -0,69% | 35.121,00 |
| 15.10.2025 | 28,70 | 29,25 | 28,70 | 28,85 | 1,23% | 18.309,00 |
| 14.10.2025 | 28,25 | 28,75 | 28,10 | 28,50 | 0,00% | 11.948,00 |
| 13.10.2025 | 29,05 | 30,30 | 28,35 | 28,50 | -2,56% | 34.559,00 |
| 10.10.2025 | 29,00 | 29,25 | 28,75 | 29,25 | 0,69% | 9.770,00 |
| 09.10.2025 | 28,85 | 29,30 | 28,85 | 29,05 | 0,69% | 10.080,00 |
| 08.10.2025 | 29,40 | 29,60 | 28,80 | 28,85 | -1,70% | 18.039,00 |
| 07.10.2025 | 29,45 | 29,50 | 29,20 | 29,35 | -0,34% | 8.140,00 |
| 06.10.2025 | 30,75 | 30,75 | 29,10 | 29,45 | -4,07% | 19.615,00 |
| 03.10.2025 | 30,45 | 31,00 | 30,35 | 30,70 | 0,82% | 11.163,00 |
| 02.10.2025 | 30,75 | 30,85 | 30,40 | 30,45 | -0,49% | 16.178,00 |
| 01.10.2025 | 31,00 | 31,50 | 30,60 | 30,60 | -1,29% | 13.928,00 |
| 30.09.2025 | 30,35 | 31,00 | 29,95 | 31,00 | 1,64% | 27.213,00 |
| 29.09.2025 | 30,60 | 30,80 | 30,30 | 30,50 | -0,49% | 11.816,00 |
| 26.09.2025 | 30,20 | 30,95 | 30,20 | 30,65 | 1,83% | 6.775,00 |
| 25.09.2025 | 30,25 | 30,55 | 29,95 | 30,10 | 0,33% | 11.691,00 |
| 24.09.2025 | 29,90 | 30,25 | 29,70 | 30,00 | 0,50% | 10.237,00 |
| 23.09.2025 | 30,30 | 30,40 | 29,80 | 29,85 | -1,16% | 10.623,00 |
| 22.09.2025 | 30,20 | 30,60 | 29,60 | 30,20 | -0,82% | 26.451,00 |
| 19.09.2025 | 30,35 | 31,00 | 30,25 | 30,45 | 0,33% | 30.568,00 |
| 18.09.2025 | 30,55 | 31,10 | 30,25 | 30,35 | -0,65% | 14.259,00 |
| 17.09.2025 | 30,80 | 30,80 | 30,10 | 30,55 | -0,65% | 9.594,00 |
| 16.09.2025 | 31,00 | 31,15 | 30,60 | 30,75 | -0,97% | 8.192,00 |
| 15.09.2025 | 30,85 | 31,45 | 30,80 | 31,05 | 0,98% | 11.534,00 |
| 12.09.2025 | 30,55 | 30,80 | 30,40 | 30,75 | 0,65% | 19.578,00 |
| 11.09.2025 | 30,00 | 30,60 | 29,80 | 30,55 | 1,83% | 12.361,00 |
| 10.09.2025 | 29,70 | 30,40 | 29,55 | 30,00 | 1,52% | 19.532,00 |