28,875€
1,32%
Echtzeit-Aktienkurs GL Events S.A.
Bid:
Ask:
Aktienkurse zur GL Events S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,93 | 29,23 | 28,78 | 28,85 | 1,23% | - |
| 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 |
| 09.09.2025 | 29,75 | 29,90 | 29,50 | 29,55 | -0,67% | 13.936,00 |
| 08.09.2025 | 29,85 | 30,00 | 29,45 | 29,75 | 0,00% | 6.249,00 |
| 05.09.2025 | 30,30 | 30,40 | 29,65 | 29,75 | -1,16% | 8.494,00 |
| 04.09.2025 | 29,60 | 30,35 | 29,60 | 30,10 | 1,52% | 14.501,00 |
| 03.09.2025 | 29,95 | 30,05 | 29,30 | 29,65 | -0,50% | 21.868,00 |
| 02.09.2025 | 30,35 | 30,35 | 29,65 | 29,80 | -1,32% | 21.272,00 |
| 01.09.2025 | 30,55 | 30,80 | 30,05 | 30,20 | -1,15% | 12.515,00 |
| 29.08.2025 | 31,00 | 31,10 | 30,40 | 30,55 | -1,29% | 14.615,00 |
| 28.08.2025 | 31,00 | 31,35 | 30,60 | 30,95 | -0,32% | 17.134,00 |
| 27.08.2025 | 31,50 | 31,65 | 30,60 | 31,05 | -0,32% | 25.582,00 |
| 26.08.2025 | 32,70 | 32,80 | 31,10 | 31,15 | -5,75% | 268.285,00 |
| 25.08.2025 | 33,85 | 33,85 | 33,00 | 33,05 | -2,36% | 15.690,00 |
| 22.08.2025 | 32,90 | 33,90 | 32,75 | 33,85 | 3,36% | 22.730,00 |
| 21.08.2025 | 33,10 | 33,35 | 32,65 | 32,75 | -1,21% | 13.446,00 |
| 20.08.2025 | 33,30 | 33,75 | 33,15 | 33,15 | -0,45% | 17.708,00 |
| 19.08.2025 | 34,15 | 34,15 | 33,30 | 33,30 | -2,06% | 15.756,00 |
| 18.08.2025 | 34,30 | 34,60 | 33,80 | 34,00 | -0,29% | 15.440,00 |
| 15.08.2025 | 34,15 | 34,45 | 33,85 | 34,10 | 0,00% | 8.979,00 |
| 14.08.2025 | 33,15 | 34,50 | 33,00 | 34,10 | 3,49% | 27.920,00 |
| 13.08.2025 | 33,40 | 34,10 | 32,95 | 32,95 | -0,15% | 22.900,00 |
| 12.08.2025 | 32,95 | 33,00 | 32,55 | 33,00 | 1,07% | 16.410,00 |
| 11.08.2025 | 33,10 | 33,10 | 32,50 | 32,65 | -0,76% | 13.179,00 |
| 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 |