19,000€
-0,21%
Echtzeit-Aktienkurs GL Events S.A.
Bid:
Ask:
Aktienkurse zur GL Events S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,07 | 19,21 | 18,95 | 18,98 | -0,32% | - |
| 04.11.2024 | 19,06 | 19,42 | 19,00 | 19,04 | -0,10% | 10.888,00 |
| 01.11.2024 | 19,22 | 19,24 | 18,92 | 19,06 | -0,94% | 5.489,00 |
| 31.10.2024 | 19,16 | 19,40 | 19,06 | 19,24 | 0,42% | 9.226,00 |
| 30.10.2024 | 19,18 | 19,26 | 18,88 | 19,16 | -0,62% | 53.761,00 |
| 29.10.2024 | 19,48 | 19,74 | 19,18 | 19,28 | -0,62% | 13.777,00 |
| 28.10.2024 | 19,28 | 19,68 | 19,28 | 19,40 | 1,25% | 15.471,00 |
| 25.10.2024 | 19,28 | 19,50 | 19,06 | 19,16 | -0,73% | 15.598,00 |
| 24.10.2024 | 19,24 | 19,30 | 19,04 | 19,30 | 0,63% | 7.239,00 |
| 23.10.2024 | 19,04 | 19,30 | 18,84 | 19,18 | 0,31% | 14.112,00 |
| 22.10.2024 | 19,62 | 19,62 | 19,08 | 19,12 | -2,25% | 7.552,00 |
| 21.10.2024 | 19,54 | 19,72 | 19,36 | 19,56 | 0,10% | 30.193,00 |
| 18.10.2024 | 19,38 | 19,66 | 19,18 | 19,54 | 0,41% | 35.454,00 |
| 17.10.2024 | 18,72 | 19,56 | 18,52 | 19,46 | 7,16% | 64.508,00 |
| 16.10.2024 | 18,12 | 18,18 | 17,92 | 18,16 | 0,17% | 24.728,00 |
| 15.10.2024 | 18,18 | 18,28 | 18,12 | 18,13 | -0,17% | - |
| 14.10.2024 | 18,42 | 18,42 | 18,06 | 18,16 | -1,73% | 8.148,00 |
| 11.10.2024 | 18,60 | 18,60 | 18,34 | 18,48 | -0,22% | 3.642,00 |
| 10.10.2024 | 18,60 | 18,60 | 18,36 | 18,52 | -0,54% | 5.664,00 |
| 09.10.2024 | 18,18 | 18,78 | 18,18 | 18,62 | 1,86% | 18.137,00 |
| 08.10.2024 | 18,20 | 18,28 | 18,02 | 18,28 | 0,00% | 9.206,00 |
| 07.10.2024 | 18,42 | 18,50 | 18,16 | 18,28 | -0,44% | 10.972,00 |
| 04.10.2024 | 18,12 | 18,46 | 18,12 | 18,36 | 1,21% | 6.505,00 |
| 03.10.2024 | 18,66 | 18,68 | 18,10 | 18,14 | -2,79% | 9.456,00 |
| 02.10.2024 | 19,04 | 19,04 | 18,44 | 18,66 | -2,30% | 25.000,00 |
| 01.10.2024 | 19,18 | 19,26 | 19,00 | 19,10 | -0,42% | 11.784,00 |
| 30.09.2024 | 19,26 | 19,26 | 18,92 | 19,18 | -1,03% | 8.772,00 |
| 27.09.2024 | 19,44 | 19,86 | 19,26 | 19,38 | -0,41% | 15.018,00 |
| 26.09.2024 | 19,12 | 19,46 | 19,08 | 19,46 | 2,21% | 25.714,00 |
| 25.09.2024 | 18,92 | 19,12 | 18,86 | 19,04 | 0,53% | 17.346,00 |
| 24.09.2024 | 19,20 | 19,46 | 18,90 | 18,94 | -0,84% | 37.137,00 |
| 23.09.2024 | 19,00 | 19,16 | 18,96 | 19,10 | 0,95% | 16.083,00 |
| 20.09.2024 | 19,18 | 19,18 | 18,92 | 18,92 | -1,36% | 17.495,00 |
| 19.09.2024 | 18,78 | 19,18 | 18,78 | 19,18 | 2,13% | 31.332,00 |
| 18.09.2024 | 18,80 | 18,80 | 18,72 | 18,78 | 0,43% | 4.566,00 |
| 17.09.2024 | 19,00 | 19,00 | 18,70 | 18,70 | 0,21% | 25.575,00 |
| 16.09.2024 | 18,56 | 18,74 | 18,36 | 18,66 | -0,43% | 35.806,00 |
| 13.09.2024 | 18,46 | 18,80 | 18,40 | 18,74 | 1,41% | 23.450,00 |
| 12.09.2024 | 19,00 | 19,16 | 18,48 | 18,48 | -2,33% | 15.866,00 |
| 11.09.2024 | 19,30 | 19,64 | 18,84 | 18,92 | 0,11% | 28.599,00 |
| 10.09.2024 | 18,70 | 19,30 | 18,64 | 18,90 | 1,50% | 34.614,00 |
| 09.09.2024 | 18,68 | 18,70 | 18,26 | 18,62 | 0,54% | 21.580,00 |
| 06.09.2024 | 18,74 | 19,04 | 18,40 | 18,52 | -1,49% | 39.574,00 |
| 05.09.2024 | 17,32 | 19,30 | 17,30 | 18,80 | 11,77% | 88.952,00 |
| 04.09.2024 | 16,50 | 16,90 | 16,42 | 16,82 | 1,08% | 26.336,00 |
| 03.09.2024 | 17,14 | 17,14 | 16,56 | 16,64 | -2,58% | 15.858,00 |
| 02.09.2024 | 17,26 | 17,26 | 16,72 | 17,08 | -1,39% | 19.459,00 |
| 30.08.2024 | 17,16 | 17,36 | 16,94 | 17,32 | 0,70% | 232.985,00 |
| 29.08.2024 | 16,84 | 17,20 | 16,76 | 17,20 | 1,78% | 16.965,00 |
| 28.08.2024 | 16,94 | 17,00 | 16,64 | 16,90 | -0,59% | 16.611,00 |
| 27.08.2024 | 17,04 | 17,22 | 16,88 | 17,00 | -0,35% | 16.328,00 |
| 26.08.2024 | 17,16 | 17,18 | 16,80 | 17,06 | -0,58% | 17.178,00 |
| 23.08.2024 | 16,68 | 17,20 | 16,68 | 17,16 | 2,63% | 9.469,00 |
| 22.08.2024 | 16,80 | 16,90 | 16,62 | 16,72 | -1,30% | 20.771,00 |
| 21.08.2024 | 16,66 | 16,94 | 16,56 | 16,94 | 1,32% | 14.655,00 |
| 20.08.2024 | 16,70 | 16,86 | 16,60 | 16,72 | -0,59% | 14.487,00 |
| 19.08.2024 | 17,02 | 17,04 | 16,70 | 16,82 | -1,29% | 16.807,00 |
| 16.08.2024 | 17,44 | 17,52 | 17,02 | 17,04 | -2,52% | 16.732,00 |
| 15.08.2024 | 17,26 | 17,52 | 16,86 | 17,48 | 0,69% | 20.029,00 |
| 14.08.2024 | 17,68 | 17,68 | 17,20 | 17,36 | 0,23% | 21.409,00 |
| 13.08.2024 | 18,50 | 18,54 | 17,16 | 17,32 | -7,38% | 60.092,00 |
| 12.08.2024 | 18,74 | 18,90 | 18,62 | 18,70 | -0,11% | 7.661,00 |
| 09.08.2024 | 18,82 | 18,82 | 18,58 | 18,72 | -0,32% | 4.756,00 |
| 08.08.2024 | 19,02 | 19,02 | 18,68 | 18,78 | -1,26% | 7.773,00 |
| 07.08.2024 | 18,58 | 19,28 | 18,58 | 19,02 | 2,37% | 17.353,00 |
| 06.08.2024 | 18,48 | 18,68 | 18,24 | 18,58 | 1,31% | 10.706,00 |
| 05.08.2024 | 18,20 | 18,56 | 18,20 | 18,34 | -3,07% | 30.131,00 |
| 02.08.2024 | 18,46 | 19,06 | 18,20 | 18,92 | 2,49% | 39.132,00 |
| 01.08.2024 | 18,92 | 18,96 | 18,42 | 18,46 | -2,64% | 14.983,00 |
| 31.07.2024 | 18,60 | 19,00 | 18,60 | 18,96 | 1,94% | 21.717,00 |
| 30.07.2024 | 18,16 | 18,74 | 18,10 | 18,60 | 2,76% | 13.849,00 |
| 29.07.2024 | 18,66 | 18,74 | 18,04 | 18,10 | -1,74% | 17.408,00 |
| 26.07.2024 | 17,96 | 18,50 | 17,76 | 18,42 | 3,60% | 17.464,00 |
| 25.07.2024 | 17,98 | 18,00 | 17,70 | 17,78 | -0,56% | 26.920,00 |
| 24.07.2024 | 17,68 | 17,98 | 17,68 | 17,88 | 0,90% | 18.042,00 |
| 23.07.2024 | 17,88 | 17,88 | 17,62 | 17,72 | 0,11% | 11.262,00 |
| 22.07.2024 | 17,40 | 17,94 | 17,40 | 17,70 | 2,43% | 14.953,00 |
| 19.07.2024 | 17,52 | 17,74 | 17,06 | 17,28 | 0,00% | 21.194,00 |
| 18.07.2024 | 17,12 | 17,30 | 16,90 | 17,28 | 1,17% | 15.361,00 |
| 17.07.2024 | 17,12 | 17,18 | 16,84 | 17,08 | -0,23% | 11.245,00 |
| 16.07.2024 | 17,06 | 17,12 | 16,86 | 17,12 | 0,59% | 11.382,00 |
| 15.07.2024 | 17,26 | 17,26 | 16,92 | 17,02 | -1,39% | 9.212,00 |
| 12.07.2024 | 16,94 | 17,30 | 16,88 | 17,26 | 2,13% | 15.483,00 |
| 11.07.2024 | 16,70 | 16,90 | 16,36 | 16,90 | 1,08% | 13.738,00 |
| 10.07.2024 | 16,64 | 16,82 | 16,60 | 16,72 | 0,72% | 5.628,00 |
| 09.07.2024 | 16,90 | 17,00 | 16,50 | 16,60 | -1,19% | 17.106,00 |
| 08.07.2024 | 16,98 | 17,18 | 16,74 | 16,80 | -1,41% | 13.614,00 |
| 05.07.2024 | 17,26 | 17,26 | 17,04 | 17,04 | -0,93% | 10.583,00 |
| 04.07.2024 | 17,00 | 17,32 | 16,92 | 17,20 | 2,14% | 16.996,00 |
| 03.07.2024 | 16,44 | 16,90 | 16,40 | 16,84 | 2,81% | 13.401,00 |
| 02.07.2024 | 16,96 | 16,96 | 16,20 | 16,38 | -6,08% | 24.875,00 |
| 01.07.2024 | 17,28 | 17,80 | 17,10 | 17,44 | 4,93% | 27.511,00 |
| 28.06.2024 | 17,24 | 17,24 | 16,50 | 16,62 | -2,35% | 17.882,00 |
| 27.06.2024 | 17,24 | 17,24 | 16,84 | 17,02 | 0,24% | 17.733,00 |
| 26.06.2024 | 17,60 | 17,74 | 16,90 | 16,98 | -3,30% | 24.569,00 |
| 25.06.2024 | 17,74 | 17,76 | 17,50 | 17,56 | -1,57% | 10.945,00 |
| 24.06.2024 | 17,68 | 18,04 | 17,50 | 17,84 | 0,90% | 11.654,00 |
| 21.06.2024 | 17,94 | 17,96 | 17,68 | 17,68 | -1,23% | 19.225,00 |
| 20.06.2024 | 17,62 | 18,20 | 17,50 | 17,90 | 1,82% | 15.274,00 |
| 19.06.2024 | 17,90 | 18,02 | 17,54 | 17,58 | -1,01% | 16.674,00 |