24,575€
-1,31%
Echtzeit-Aktienkurs GL EVENTS S.A. EO 4
Bid:
Ask:
Aktienkurse zur GL EVENTS S.A. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 24,70 | 25,05 | 24,35 | 24,50 | -1,61% | 11.478,00 |
| 30.09.2026 | 25,05 | 25,10 | 24,60 | 24,90 | -0,60% | 19.463,00 |
| 29.09.2026 | 25,30 | 25,30 | 24,90 | 25,05 | -0,79% | 7.504,00 |
| 28.09.2026 | 25,45 | 25,55 | 25,25 | 25,25 | -0,98% | 8.456,00 |
| 25.09.2026 | 25,15 | 25,50 | 24,85 | 25,50 | 1,39% | 19.736,00 |
| 24.09.2026 | 25,60 | 25,60 | 25,15 | 25,15 | -2,14% | 15.105,00 |
| 23.09.2026 | 26,20 | 26,50 | 25,35 | 25,70 | -1,91% | 19.844,00 |
| 22.09.2026 | 25,70 | 26,40 | 25,55 | 26,20 | 2,14% | 12.308,00 |
| 21.09.2026 | 26,20 | 26,25 | 25,65 | 25,65 | -0,39% | 8.301,00 |
| 18.09.2026 | 26,50 | 26,65 | 25,75 | 25,75 | -2,46% | 18.081,00 |
| 17.09.2026 | 26,70 | 27,00 | 26,40 | 26,40 | -0,38% | 7.113,00 |
| 16.09.2026 | 26,70 | 26,90 | 26,35 | 26,50 | -0,75% | 11.925,00 |
| 15.09.2026 | 26,90 | 26,90 | 26,40 | 26,70 | -0,56% | 6.584,00 |
| 14.09.2026 | 26,40 | 27,03 | 26,35 | 26,85 | 1,70% | 15.752,00 |
| 11.09.2026 | 26,70 | 26,75 | 26,30 | 26,40 | -0,19% | 8.420,00 |
| 10.09.2026 | 26,75 | 27,00 | 26,45 | 26,45 | -0,56% | 6.963,00 |
| 09.09.2026 | 27,15 | 27,38 | 26,50 | 26,60 | -2,74% | 16.636,00 |
| 08.09.2026 | 27,45 | 27,65 | 27,25 | 27,35 | -0,55% | 7.375,00 |
| 07.09.2026 | 28,30 | 28,30 | 27,35 | 27,50 | -2,48% | 11.785,00 |
| 04.09.2026 | 28,00 | 28,20 | 27,90 | 28,20 | 0,18% | 5.237,00 |
| 03.09.2026 | 28,20 | 28,25 | 27,90 | 28,15 | 0,18% | 10.336,00 |
| 02.09.2026 | 28,65 | 28,80 | 28,05 | 28,10 | -2,43% | 11.098,00 |
| 01.09.2026 | 29,50 | 29,50 | 28,60 | 28,80 | -2,37% | 10.855,00 |
| 31.08.2026 | 29,25 | 29,85 | 29,20 | 29,50 | 2,61% | 26.825,00 |
| 28.08.2026 | 28,40 | 28,75 | 28,10 | 28,75 | 1,77% | 22.176,00 |
| 27.08.2026 | 29,30 | 29,50 | 28,10 | 28,25 | -3,25% | 16.315,00 |
| 26.08.2026 | 28,70 | 29,35 | 28,60 | 29,20 | 2,10% | 36.868,00 |
| 25.08.2026 | 28,95 | 29,15 | 28,55 | 28,60 | -0,69% | 9.452,00 |
| 24.08.2026 | 29,15 | 29,15 | 28,75 | 28,80 | -0,69% | 7.149,00 |
| 21.08.2026 | 29,15 | 29,40 | 28,95 | 29,00 | -0,51% | 8.517,00 |
| 20.08.2026 | 29,40 | 29,50 | 29,15 | 29,15 | -1,19% | 6.236,00 |
| 19.08.2026 | 29,65 | 29,70 | 29,30 | 29,50 | -0,51% | 7.011,00 |
| 18.08.2026 | 29,95 | 30,00 | 29,60 | 29,65 | -1,00% | 7.459,00 |
| 17.08.2026 | 30,55 | 30,55 | 29,95 | 29,95 | -1,64% | 11.559,00 |
| 14.08.2026 | 30,30 | 30,75 | 30,30 | 30,45 | 0,50% | 11.034,00 |
| 13.08.2026 | 30,00 | 30,70 | 29,85 | 30,30 | 0,83% | 21.242,00 |
| 12.08.2026 | 30,35 | 30,55 | 29,85 | 30,05 | -1,31% | 9.232,00 |
| 11.08.2026 | 30,25 | 30,55 | 30,20 | 30,45 | -0,16% | 6.104,00 |
| 10.08.2026 | 30,90 | 30,90 | 30,25 | 30,50 | -0,33% | 9.386,00 |
| 07.08.2026 | 30,60 | 30,90 | 30,40 | 30,60 | 0,00% | 11.727,00 |
| 06.08.2026 | 30,85 | 31,15 | 30,60 | 30,60 | -0,97% | 9.856,00 |
| 05.08.2026 | 31,35 | 31,55 | 30,65 | 30,90 | -1,44% | 10.460,00 |
| 04.08.2026 | 31,05 | 31,45 | 30,95 | 31,35 | 0,64% | 8.056,00 |
| 03.08.2026 | 31,45 | 31,85 | 30,95 | 31,15 | -1,11% | 11.708,00 |
| 31.07.2026 | 31,70 | 31,70 | 31,25 | 31,50 | -0,63% | 15.656,00 |
| 30.07.2026 | 31,00 | 31,90 | 30,80 | 31,70 | 1,93% | 13.196,00 |
| 29.07.2026 | 30,80 | 31,25 | 30,80 | 31,10 | 0,97% | 12.523,00 |
| 28.07.2026 | 30,65 | 31,25 | 30,25 | 30,80 | 0,33% | 12.837,00 |
| 27.07.2026 | 31,60 | 31,95 | 30,70 | 30,70 | -2,23% | 14.700,00 |
| 24.07.2026 | 31,20 | 31,70 | 30,90 | 31,40 | 0,64% | 11.520,00 |
| 23.07.2026 | 31,65 | 32,55 | 31,00 | 31,20 | -0,95% | 15.394,00 |
| 22.07.2026 | 31,35 | 32,20 | 31,15 | 31,50 | 1,12% | 16.381,00 |
| 21.07.2026 | 31,00 | 31,55 | 31,00 | 31,15 | 0,16% | 8.274,00 |
| 20.07.2026 | 31,25 | 31,80 | 31,05 | 31,10 | -1,27% | 8.024,00 |
| 17.07.2026 | 31,50 | 31,70 | 31,10 | 31,50 | -0,16% | 7.127,00 |
| 16.07.2026 | 31,25 | 31,55 | 30,85 | 31,55 | 0,48% | 11.502,00 |
| 15.07.2026 | 30,95 | 31,40 | 30,65 | 31,40 | 0,96% | 6.917,00 |
| 14.07.2026 | 31,50 | 31,50 | 30,85 | 31,10 | -1,58% | 11.156,00 |
| 13.07.2026 | 31,95 | 31,95 | 31,50 | 31,60 | -1,25% | 5.043,00 |
| 10.07.2026 | 32,40 | 32,40 | 31,90 | 32,00 | -0,78% | 9.112,00 |
| 09.07.2026 | 31,95 | 32,35 | 31,70 | 32,25 | 1,74% | 9.058,00 |
| 08.07.2026 | 32,50 | 32,50 | 31,50 | 31,70 | -2,61% | 8.647,00 |
| 07.07.2026 | 33,80 | 33,80 | 32,50 | 32,55 | -2,84% | 9.037,00 |
| 06.07.2026 | 34,80 | 34,90 | 33,35 | 33,50 | -3,46% | 9.531,00 |
| 03.07.2026 | 34,00 | 35,10 | 33,75 | 34,70 | 2,06% | 14.131,00 |
| 02.07.2026 | 32,50 | 34,05 | 32,40 | 34,00 | 4,78% | 14.533,00 |
| 01.07.2026 | 32,55 | 32,70 | 31,75 | 32,45 | -3,28% | 10.484,00 |
| 30.06.2026 | 33,95 | 34,15 | 33,35 | 33,55 | -1,18% | 15.568,00 |
| 29.06.2026 | 34,30 | 34,75 | 33,95 | 33,95 | -1,02% | 14.636,00 |
| 26.06.2026 | 33,35 | 34,80 | 33,30 | 34,30 | 3,63% | 18.006,00 |
| 25.06.2026 | 33,05 | 33,75 | 33,00 | 33,10 | 0,15% | 7.819,00 |
| 24.06.2026 | 32,95 | 33,05 | 32,40 | 33,05 | 1,07% | 8.045,00 |
| 23.06.2026 | 32,35 | 32,95 | 32,25 | 32,70 | 1,08% | 11.733,00 |
| 22.06.2026 | 32,60 | 32,70 | 32,05 | 32,35 | -0,77% | 14.248,00 |
| 19.06.2026 | 32,90 | 32,90 | 32,40 | 32,60 | 0,00% | 10.968,00 |
| 18.06.2026 | 33,00 | 33,00 | 32,20 | 32,60 | -1,06% | 5.298,00 |
| 17.06.2026 | 33,25 | 33,40 | 32,90 | 32,95 | -0,90% | 6.947,00 |
| 16.06.2026 | 33,60 | 33,65 | 33,20 | 33,25 | -0,75% | 9.232,00 |
| 15.06.2026 | 33,50 | 34,25 | 33,50 | 33,50 | 0,60% | 7.415,00 |
| 12.06.2026 | 33,15 | 33,55 | 32,90 | 33,30 | 0,91% | 9.571,00 |
| 11.06.2026 | 32,75 | 33,05 | 32,50 | 33,00 | 0,15% | 7.579,00 |
| 10.06.2026 | 32,70 | 33,60 | 32,65 | 32,95 | 0,61% | 11.448,00 |
| 09.06.2026 | 33,65 | 33,65 | 32,45 | 32,75 | 0,15% | 5.075,00 |
| 08.06.2026 | 32,80 | 33,25 | 32,55 | 32,70 | -0,91% | 9.751,00 |
| 05.06.2026 | 33,35 | 33,75 | 33,00 | 33,00 | -0,75% | 6.163,00 |
| 04.06.2026 | 33,10 | 33,65 | 33,00 | 33,25 | 0,45% | 13.272,00 |
| 03.06.2026 | 33,75 | 33,85 | 33,05 | 33,10 | -1,93% | 6.137,00 |
| 02.06.2026 | 35,00 | 35,05 | 33,55 | 33,75 | -3,43% | 15.348,00 |
| 01.06.2026 | 35,10 | 35,40 | 34,60 | 34,95 | -0,71% | 8.062,00 |
| 29.05.2026 | 35,00 | 35,60 | 34,95 | 35,20 | 0,57% | 34.200,00 |
| 28.05.2026 | 34,85 | 35,25 | 34,80 | 35,00 | 0,43% | 20.391,00 |
| 27.05.2026 | 35,50 | 35,50 | 34,85 | 34,85 | -1,55% | 8.692,00 |
| 26.05.2026 | 35,70 | 36,00 | 35,40 | 35,40 | -0,98% | 7.788,00 |
| 25.05.2026 | 35,00 | 35,85 | 35,00 | 35,75 | 2,14% | 6.386,00 |
| 22.05.2026 | 34,25 | 35,10 | 34,25 | 35,00 | 2,19% | 6.603,00 |
| 21.05.2026 | 35,00 | 35,30 | 34,25 | 34,25 | -1,44% | 11.626,00 |
| 20.05.2026 | 35,10 | 35,25 | 34,25 | 34,75 | 0,14% | 5.456,00 |
| 19.05.2026 | 34,60 | 35,30 | 34,25 | 34,70 | 0,29% | 6.400,00 |
| 18.05.2026 | 34,60 | 34,80 | 33,90 | 34,60 | -0,14% | 10.858,00 |
| 15.05.2026 | 35,35 | 35,35 | 34,65 | 34,65 | -1,98% | 10.367,00 |