19,540€
-3,27%
Echtzeit-Aktienkurs GL Events S.A.
Bid:
Ask:
Aktienkurse zur GL Events S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,22 | 20,22 | 19,17 | 19,41 | -3,91% | - |
| 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 |
| 18.03.2025 | 20,70 | 21,00 | 20,40 | 20,50 | -0,73% | 16.434,00 |
| 17.03.2025 | 20,70 | 20,80 | 20,55 | 20,65 | 0,00% | 15.966,00 |
| 14.03.2025 | 20,30 | 20,80 | 20,30 | 20,65 | 1,72% | 12.446,00 |
| 13.03.2025 | 20,35 | 20,50 | 20,25 | 20,30 | -0,98% | 27.679,00 |
| 12.03.2025 | 20,50 | 20,60 | 20,35 | 20,50 | 0,00% | 24.094,00 |
| 11.03.2025 | 21,30 | 21,60 | 20,10 | 20,50 | -3,30% | 43.499,00 |
| 10.03.2025 | 20,90 | 21,35 | 20,60 | 21,20 | 0,24% | 40.901,00 |
| 07.03.2025 | 20,10 | 21,45 | 20,10 | 21,15 | 5,75% | 94.246,00 |
| 06.03.2025 | 19,10 | 20,25 | 18,74 | 20,00 | 5,82% | 1.126.568,00 |
| 05.03.2025 | 18,60 | 19,04 | 18,60 | 18,90 | 1,72% | 14.246,00 |
| 04.03.2025 | 18,76 | 18,82 | 18,40 | 18,58 | -1,90% | 19.716,00 |
| 03.03.2025 | 18,80 | 19,04 | 18,74 | 18,94 | 0,74% | 10.803,00 |
| 28.02.2025 | 19,06 | 19,06 | 18,64 | 18,80 | -1,36% | 10.091,00 |
| 27.02.2025 | 18,94 | 19,14 | 18,80 | 19,06 | 0,11% | 10.509,00 |
| 26.02.2025 | 19,30 | 19,64 | 18,86 | 19,04 | -1,24% | 21.443,00 |
| 25.02.2025 | 19,38 | 19,38 | 19,14 | 19,28 | -0,62% | 7.283,00 |
| 24.02.2025 | 19,40 | 19,60 | 19,02 | 19,40 | -0,21% | 12.568,00 |
| 21.02.2025 | 19,34 | 19,44 | 19,16 | 19,44 | 0,62% | 11.280,00 |
| 20.02.2025 | 19,24 | 19,54 | 19,22 | 19,32 | 0,52% | 6.271,00 |
| 19.02.2025 | 19,74 | 19,80 | 19,12 | 19,22 | -2,34% | 12.195,00 |
| 18.02.2025 | 19,38 | 19,84 | 19,22 | 19,68 | 1,55% | 26.410,00 |
| 17.02.2025 | 19,40 | 19,50 | 19,12 | 19,38 | 0,10% | 16.200,00 |
| 14.02.2025 | 19,24 | 19,44 | 19,00 | 19,36 | 0,62% | 9.083,00 |
| 13.02.2025 | 19,26 | 19,44 | 19,04 | 19,24 | 0,52% | 15.596,00 |
| 12.02.2025 | 19,22 | 19,36 | 19,14 | 19,14 | -0,73% | 10.265,00 |
| 11.02.2025 | 19,22 | 19,36 | 19,12 | 19,28 | 0,63% | 10.232,00 |
| 10.02.2025 | 19,10 | 19,28 | 19,08 | 19,16 | 0,52% | 8.574,00 |
| 07.02.2025 | 18,84 | 19,38 | 18,84 | 19,06 | 1,38% | 17.450,00 |
| 06.02.2025 | 18,96 | 19,04 | 18,70 | 18,80 | -0,21% | 22.583,00 |
| 05.02.2025 | 19,04 | 19,04 | 18,66 | 18,84 | -0,74% | 5.264,00 |
| 04.02.2025 | 18,74 | 19,08 | 18,56 | 18,98 | 1,50% | 8.540,00 |
| 03.02.2025 | 18,82 | 18,84 | 18,58 | 18,70 | -1,58% | 17.914,00 |
| 31.01.2025 | 18,96 | 19,02 | 18,76 | 19,00 | 0,53% | 16.954,00 |
| 30.01.2025 | 19,14 | 19,24 | 18,90 | 18,90 | -1,15% | 11.939,00 |
| 29.01.2025 | 19,28 | 19,28 | 18,96 | 19,12 | -0,83% | 16.731,00 |
| 28.01.2025 | 19,22 | 19,48 | 19,14 | 19,28 | 0,31% | 13.306,00 |
| 27.01.2025 | 18,88 | 19,36 | 18,72 | 19,22 | 1,59% | 22.713,00 |
| 24.01.2025 | 18,44 | 19,12 | 18,44 | 18,92 | 4,19% | 41.211,00 |
| 23.01.2025 | 18,16 | 18,20 | 17,96 | 18,16 | 0,33% | 9.340,00 |
| 22.01.2025 | 18,62 | 18,63 | 18,10 | 18,10 | -2,79% | 17.815,00 |
| 21.01.2025 | 18,84 | 18,88 | 18,52 | 18,62 | -1,06% | 10.410,00 |
| 20.01.2025 | 18,92 | 19,00 | 18,72 | 18,82 | 0,21% | 12.431,00 |
| 17.01.2025 | 18,96 | 18,98 | 18,78 | 18,78 | -0,63% | 11.543,00 |
| 16.01.2025 | 18,96 | 19,08 | 18,70 | 18,90 | -0,11% | 19.792,00 |
| 15.01.2025 | 18,12 | 19,00 | 17,92 | 18,92 | 5,11% | 39.544,00 |
| 14.01.2025 | 18,10 | 18,40 | 18,00 | 18,00 | -0,55% | 8.457,00 |
| 13.01.2025 | 18,30 | 18,40 | 18,00 | 18,10 | -1,09% | 9.289,00 |
| 10.01.2025 | 18,50 | 18,64 | 18,26 | 18,30 | -0,97% | 13.187,00 |
| 09.01.2025 | 18,08 | 18,52 | 17,90 | 18,48 | 2,21% | 9.917,00 |
| 08.01.2025 | 18,36 | 18,40 | 17,80 | 18,08 | -1,63% | 12.944,00 |
| 07.01.2025 | 18,40 | 18,52 | 18,12 | 18,38 | 0,33% | 9.715,00 |
| 06.01.2025 | 18,18 | 18,50 | 18,12 | 18,32 | 1,10% | 11.425,00 |
| 03.01.2025 | 18,40 | 18,40 | 18,10 | 18,12 | -1,52% | 7.176,00 |
| 02.01.2025 | 18,40 | 18,64 | 18,28 | 18,40 | 0,00% | 8.069,00 |
| 31.12.2024 | 18,02 | 18,40 | 18,02 | 18,40 | 2,45% | 5.248,00 |
| 30.12.2024 | 18,10 | 18,20 | 17,90 | 17,96 | -0,55% | 11.671,00 |
| 27.12.2024 | 17,36 | 18,06 | 17,36 | 18,06 | 3,67% | 14.507,00 |
| 24.12.2024 | 17,70 | 17,72 | 17,40 | 17,42 | -1,69% | 12.251,00 |
| 23.12.2024 | 17,94 | 17,94 | 17,66 | 17,72 | -1,88% | 7.161,00 |
| 20.12.2024 | 17,80 | 18,06 | 17,66 | 18,06 | 0,44% | 14.379,00 |
| 19.12.2024 | 17,76 | 18,28 | 17,72 | 17,98 | 0,22% | 20.740,00 |
| 18.12.2024 | 18,10 | 18,10 | 17,78 | 17,94 | -0,44% | 13.952,00 |
| 17.12.2024 | 18,64 | 18,64 | 17,98 | 18,02 | -2,91% | 12.784,00 |
| 16.12.2024 | 18,58 | 18,78 | 18,26 | 18,56 | 0,22% | 31.381,00 |
| 13.12.2024 | 17,96 | 18,66 | 17,94 | 18,52 | 2,89% | 44.529,00 |
| 12.12.2024 | 18,00 | 18,32 | 17,88 | 18,00 | 2,62% | 23.760,00 |
| 11.12.2024 | 17,36 | 17,56 | 17,10 | 17,54 | 1,50% | 32.089,00 |
| 10.12.2024 | 16,82 | 17,34 | 16,80 | 17,28 | 2,73% | 27.638,00 |
| 09.12.2024 | 16,62 | 16,86 | 16,62 | 16,82 | 1,20% | 8.719,00 |
| 06.12.2024 | 16,12 | 16,62 | 16,08 | 16,62 | 3,10% | 24.469,00 |
| 05.12.2024 | 15,70 | 16,12 | 15,68 | 16,12 | 2,94% | 18.087,00 |
| 04.12.2024 | 15,34 | 15,76 | 15,30 | 15,66 | 2,09% | 9.813,00 |
| 03.12.2024 | 15,08 | 15,50 | 15,08 | 15,34 | 0,39% | 9.852,00 |
| 02.12.2024 | 15,92 | 15,92 | 15,20 | 15,28 | -4,62% | 25.263,00 |
| 29.11.2024 | 16,44 | 16,50 | 15,86 | 16,02 | -2,91% | 25.630,00 |
| 28.11.2024 | 16,66 | 16,74 | 16,48 | 16,50 | -1,43% | 7.016,00 |
| 27.11.2024 | 16,72 | 16,74 | 16,50 | 16,74 | 0,12% | 7.650,00 |
| 26.11.2024 | 16,82 | 16,90 | 16,56 | 16,72 | -0,71% | 10.148,00 |
| 25.11.2024 | 16,72 | 16,94 | 16,46 | 16,84 | 1,08% | 24.647,00 |
| 22.11.2024 | 16,44 | 16,66 | 16,40 | 16,66 | 1,09% | 10.438,00 |
| 21.11.2024 | 16,62 | 16,72 | 16,30 | 16,48 | -0,84% | 14.673,00 |
| 20.11.2024 | 16,60 | 16,72 | 16,50 | 16,62 | 0,12% | 10.261,00 |
| 19.11.2024 | 16,72 | 16,82 | 16,30 | 16,60 | -0,60% | 21.907,00 |
| 18.11.2024 | 16,72 | 16,80 | 16,64 | 16,70 | -0,12% | 10.164,00 |
| 15.11.2024 | 16,94 | 16,98 | 16,70 | 16,72 | -1,88% | 18.271,00 |
| 14.11.2024 | 17,00 | 17,08 | 16,86 | 17,04 | 0,35% | 17.820,00 |
| 13.11.2024 | 17,16 | 17,28 | 16,80 | 16,98 | -1,05% | 17.137,00 |