25,950€
-0,38%
Echtzeit-Aktienkurs GL Events S.A.
Bid:
Ask:
Aktienkurse zur GL Events S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |