17,960€
-0,11%
Echtzeit-Aktienkurs GL Events S.A.
Bid:
Ask:
Aktienkurse zur GL Events S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 16,68 | 16,71 | 16,31 | 16,48 | -0,84% | - |
| 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 |
| 12.11.2024 | 17,70 | 17,70 | 16,92 | 17,16 | -3,70% | 42.856,00 |
| 11.11.2024 | 17,94 | 18,02 | 17,82 | 17,82 | -0,89% | 13.210,00 |
| 08.11.2024 | 18,64 | 18,64 | 17,98 | 17,98 | -3,54% | 21.365,00 |
| 07.11.2024 | 18,74 | 19,00 | 18,56 | 18,64 | -0,64% | 23.235,00 |
| 06.11.2024 | 19,04 | 19,32 | 18,54 | 18,76 | -1,37% | 11.799,00 |
| 05.11.2024 | 19,08 | 19,20 | 18,88 | 19,02 | -0,11% | 6.505,00 |
| 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 |