32,950€
2,65%
Echtzeit-Aktienkurs GL Events S.A.
Bid:
Ask:
Aktienkurse zur GL Events S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 32,35 | 33,10 | 32,30 | 32,90 | 2,49% | 29.936,00 |
| 07.08.2025 | 32,40 | 32,55 | 31,70 | 32,10 | -0,62% | 21.951,00 |
| 06.08.2025 | 33,05 | 33,30 | 32,30 | 32,30 | -1,97% | 20.661,00 |
| 05.08.2025 | 32,60 | 33,10 | 32,35 | 32,95 | 1,38% | 31.932,00 |
| 04.08.2025 | 31,20 | 32,50 | 30,65 | 32,50 | 7,26% | 40.610,00 |
| 01.08.2025 | 30,25 | 30,60 | 30,15 | 30,30 | 0,17% | 14.519,00 |
| 31.07.2025 | 29,85 | 30,25 | 29,75 | 30,25 | 1,68% | 23.931,00 |
| 30.07.2025 | 30,05 | 30,20 | 29,65 | 29,75 | -0,67% | 23.653,00 |
| 29.07.2025 | 29,85 | 30,20 | 28,40 | 29,95 | 2,57% | 35.564,00 |
| 28.07.2025 | 29,05 | 29,40 | 28,70 | 29,20 | 1,21% | 102.518,00 |
| 25.07.2025 | 29,00 | 29,00 | 28,50 | 28,85 | -1,03% | 15.106,00 |
| 24.07.2025 | 27,80 | 29,15 | 27,65 | 29,15 | 6,19% | 73.006,00 |
| 23.07.2025 | 27,35 | 27,65 | 27,05 | 27,45 | 0,37% | 7.282,00 |
| 22.07.2025 | 28,00 | 28,05 | 27,35 | 27,35 | -2,67% | 7.321,00 |
| 21.07.2025 | 28,00 | 28,20 | 27,55 | 28,10 | 0,36% | 17.814,00 |
| 18.07.2025 | 28,15 | 28,20 | 27,65 | 28,00 | -0,18% | 9.294,00 |
| 17.07.2025 | 27,50 | 28,35 | 27,30 | 28,05 | 2,94% | 14.837,00 |
| 16.07.2025 | 27,50 | 27,50 | 27,05 | 27,25 | -0,91% | 13.146,00 |
| 15.07.2025 | 28,00 | 28,00 | 27,35 | 27,50 | -1,08% | 7.548,00 |
| 14.07.2025 | 27,65 | 28,05 | 27,65 | 27,80 | 0,00% | 8.596,00 |
| 11.07.2025 | 28,35 | 28,45 | 27,80 | 27,80 | -2,28% | 8.853,00 |
| 10.07.2025 | 28,05 | 28,45 | 27,75 | 28,45 | 1,43% | 8.808,00 |
| 09.07.2025 | 28,40 | 28,40 | 27,75 | 28,05 | -1,23% | 14.808,00 |
| 08.07.2025 | 28,20 | 28,45 | 27,85 | 28,40 | 0,71% | 10.627,00 |
| 07.07.2025 | 27,80 | 28,50 | 27,80 | 28,20 | 1,62% | 23.979,00 |
| 04.07.2025 | 27,55 | 27,80 | 27,40 | 27,75 | 0,73% | 10.680,00 |
| 03.07.2025 | 27,20 | 27,65 | 27,20 | 27,55 | 1,47% | 6.366,00 |
| 02.07.2025 | 26,70 | 27,20 | 26,40 | 27,15 | 2,07% | 10.086,00 |
| 01.07.2025 | 26,40 | 26,70 | 25,90 | 26,60 | -2,56% | 16.757,00 |
| 30.06.2025 | 27,60 | 27,85 | 27,25 | 27,30 | -0,91% | 11.246,00 |
| 27.06.2025 | 27,25 | 27,60 | 27,20 | 27,55 | 1,47% | 10.841,00 |
| 26.06.2025 | 27,25 | 27,30 | 26,90 | 27,15 | -0,18% | 16.191,00 |
| 25.06.2025 | 26,85 | 27,50 | 26,60 | 27,20 | 1,68% | 33.287,00 |
| 24.06.2025 | 26,75 | 26,90 | 26,30 | 26,75 | 0,19% | 15.126,00 |
| 23.06.2025 | 26,00 | 26,85 | 25,90 | 26,70 | 1,14% | 15.605,00 |
| 20.06.2025 | 26,45 | 26,85 | 26,25 | 26,40 | 0,38% | 99.726,00 |
| 19.06.2025 | 26,40 | 26,95 | 26,20 | 26,30 | -0,38% | 22.605,00 |
| 18.06.2025 | 25,75 | 26,50 | 25,50 | 26,40 | 2,13% | 18.030,00 |
| 17.06.2025 | 25,40 | 26,00 | 25,20 | 25,85 | 0,98% | 10.607,00 |
| 16.06.2025 | 25,15 | 25,65 | 25,05 | 25,60 | 1,59% | 11.577,00 |
| 13.06.2025 | 25,40 | 25,45 | 25,05 | 25,20 | -2,70% | 8.996,00 |
| 12.06.2025 | 25,60 | 25,95 | 25,55 | 25,90 | 0,39% | 9.019,00 |
| 11.06.2025 | 25,60 | 25,85 | 25,50 | 25,80 | 0,39% | 6.972,00 |
| 10.06.2025 | 26,10 | 26,15 | 25,55 | 25,70 | -1,53% | 11.558,00 |
| 09.06.2025 | 25,95 | 26,10 | 25,85 | 26,10 | 0,77% | 8.718,00 |
| 06.06.2025 | 26,10 | 26,15 | 25,75 | 25,90 | -0,58% | 10.050,00 |
| 05.06.2025 | 26,50 | 26,60 | 25,75 | 26,05 | -1,33% | 15.166,00 |
| 04.06.2025 | 26,50 | 26,90 | 26,40 | 26,40 | -0,19% | 16.380,00 |
| 03.06.2025 | 26,10 | 26,65 | 26,00 | 26,45 | 1,15% | 27.639,00 |
| 02.06.2025 | 25,15 | 26,20 | 25,15 | 26,15 | 3,98% | 26.463,00 |
| 30.05.2025 | 24,95 | 25,35 | 24,95 | 25,15 | 0,00% | 19.041,00 |
| 29.05.2025 | 25,50 | 25,50 | 25,05 | 25,15 | -0,98% | 8.295,00 |
| 28.05.2025 | 24,65 | 25,45 | 24,50 | 25,40 | 3,25% | 27.411,00 |
| 27.05.2025 | 24,40 | 24,75 | 24,40 | 24,60 | 1,23% | 13.368,00 |
| 26.05.2025 | 24,35 | 24,60 | 24,10 | 24,30 | 0,83% | 10.391,00 |
| 23.05.2025 | 24,35 | 24,60 | 23,95 | 24,10 | -0,62% | 15.413,00 |
| 22.05.2025 | 24,45 | 24,45 | 24,05 | 24,25 | -0,82% | 7.040,00 |
| 21.05.2025 | 24,55 | 24,60 | 24,30 | 24,45 | -0,20% | 8.460,00 |
| 20.05.2025 | 23,85 | 24,55 | 23,70 | 24,50 | 1,87% | 13.358,00 |
| 19.05.2025 | 24,05 | 24,05 | 23,75 | 24,05 | -0,21% | 11.938,00 |
| 16.05.2025 | 24,20 | 24,20 | 23,75 | 24,10 | -0,21% | 12.001,00 |
| 15.05.2025 | 24,25 | 24,25 | 24,00 | 24,15 | -0,41% | 13.919,00 |
| 14.05.2025 | 24,50 | 25,00 | 24,00 | 24,25 | -0,82% | 35.624,00 |
| 13.05.2025 | 23,85 | 24,85 | 23,85 | 24,45 | 5,84% | 60.351,00 |
| 12.05.2025 | 23,40 | 23,60 | 22,90 | 23,10 | -0,43% | 15.724,00 |
| 09.05.2025 | 23,10 | 23,55 | 23,10 | 23,20 | 0,43% | 7.682,00 |
| 08.05.2025 | 23,40 | 23,55 | 23,10 | 23,10 | -1,28% | 8.849,00 |
| 07.05.2025 | 23,80 | 23,80 | 23,15 | 23,40 | -1,68% | 12.853,00 |
| 06.05.2025 | 23,20 | 23,90 | 23,00 | 23,80 | 2,59% | 19.245,00 |
| 05.05.2025 | 23,30 | 23,45 | 23,00 | 23,20 | 0,87% | 25.870,00 |
| 02.05.2025 | 22,15 | 23,00 | 22,15 | 23,00 | 4,55% | 30.658,00 |
| 30.04.2025 | 22,00 | 22,05 | 21,55 | 22,00 | 0,69% | 20.778,00 |
| 29.04.2025 | 22,10 | 22,35 | 21,85 | 21,85 | -1,13% | 15.385,00 |
| 28.04.2025 | 21,85 | 22,20 | 21,70 | 22,10 | 1,38% | 32.395,00 |
| 25.04.2025 | 21,70 | 21,90 | 21,60 | 21,80 | 0,93% | 14.582,00 |
| 24.04.2025 | 21,65 | 21,80 | 21,30 | 21,60 | 0,00% | 13.449,00 |
| 23.04.2025 | 21,60 | 21,90 | 21,35 | 21,60 | 1,17% | 22.766,00 |
| 22.04.2025 | 21,10 | 21,60 | 21,10 | 21,35 | 1,91% | 26.192,00 |
| 17.04.2025 | 20,70 | 20,95 | 20,10 | 20,95 | 1,70% | 22.980,00 |
| 16.04.2025 | 20,95 | 20,95 | 20,50 | 20,60 | -1,67% | 29.096,00 |
| 15.04.2025 | 19,80 | 21,05 | 19,78 | 20,95 | 7,33% | 31.995,00 |
| 14.04.2025 | 19,20 | 19,60 | 19,14 | 19,52 | 3,61% | 11.888,00 |
| 11.04.2025 | 18,98 | 19,18 | 18,66 | 18,84 | 0,43% | 15.388,00 |
| 10.04.2025 | 20,00 | 20,00 | 18,76 | 18,76 | -0,64% | 26.827,00 |
| 09.04.2025 | 19,18 | 19,26 | 18,68 | 18,88 | -1,67% | 19.133,00 |
| 08.04.2025 | 19,28 | 19,54 | 19,00 | 19,20 | 0,10% | 14.864,00 |
| 07.04.2025 | 18,16 | 19,60 | 17,26 | 19,18 | -1,54% | 50.417,00 |
| 04.04.2025 | 20,20 | 20,20 | 19,08 | 19,48 | -3,56% | 33.531,00 |
| 03.04.2025 | 20,10 | 20,55 | 19,94 | 20,20 | -0,98% | 29.280,00 |
| 02.04.2025 | 20,70 | 20,70 | 20,35 | 20,40 | -0,97% | 12.533,00 |
| 01.04.2025 | 20,80 | 20,80 | 20,40 | 20,60 | -0,72% | 12.569,00 |
| 31.03.2025 | 20,90 | 20,90 | 20,45 | 20,75 | -1,19% | 25.387,00 |
| 28.03.2025 | 21,00 | 21,15 | 20,85 | 21,00 | 0,00% | 12.412,00 |
| 27.03.2025 | 20,90 | 21,00 | 20,60 | 21,00 | -0,47% | 14.189,00 |
| 26.03.2025 | 21,20 | 21,55 | 20,95 | 21,10 | 0,00% | 19.814,00 |
| 25.03.2025 | 20,40 | 21,15 | 20,40 | 21,10 | 3,43% | 30.641,00 |
| 24.03.2025 | 20,60 | 20,70 | 19,96 | 20,40 | -1,21% | 27.239,00 |
| 21.03.2025 | 20,15 | 20,75 | 20,00 | 20,65 | 2,48% | 21.622,00 |
| 20.03.2025 | 20,65 | 20,65 | 19,72 | 20,15 | -2,18% | 20.895,00 |
| 19.03.2025 | 20,60 | 20,70 | 20,35 | 20,60 | 0,49% | 7.093,00 |