3,028€
-0,07%
Echtzeit-Aktienkurs Global Dominion Access S.A.
Bid:
Ask:
Aktienkurse zur Global Dominion Access S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 3,09 | 3,09 | 3,01 | 3,03 | -1,69% | - |
| 29.01.2025 | 3,06 | 3,09 | 3,04 | 3,08 | 1,48% | - |
| 28.01.2025 | 3,05 | 3,08 | 3,02 | 3,04 | -1,08% | - |
| 27.01.2025 | 3,14 | 3,14 | 3,05 | 3,07 | -2,14% | - |
| 24.01.2025 | 3,13 | 3,16 | 3,12 | 3,14 | 0,06% | - |
| 23.01.2025 | 3,15 | 3,16 | 3,09 | 3,13 | -0,22% | - |
| 22.01.2025 | 3,08 | 3,18 | 3,06 | 3,14 | 1,68% | - |
| 21.01.2025 | 3,02 | 3,09 | 3,01 | 3,09 | 1,91% | - |
| 20.01.2025 | 2,93 | 3,05 | 2,93 | 3,03 | 2,54% | - |
| 17.01.2025 | 2,91 | 2,98 | 2,91 | 2,96 | 1,90% | - |
| 16.01.2025 | 2,89 | 2,92 | 2,88 | 2,90 | 0,76% | - |
| 15.01.2025 | 2,85 | 2,89 | 2,85 | 2,88 | 0,81% | - |
| 14.01.2025 | 2,85 | 2,86 | 2,84 | 2,86 | 0,18% | - |
| 13.01.2025 | 2,82 | 2,87 | 2,80 | 2,85 | 1,42% | - |
| 10.01.2025 | 2,82 | 2,86 | 2,80 | 2,81 | -1,33% | - |
| 09.01.2025 | 2,84 | 2,86 | 2,83 | 2,85 | -0,07% | - |
| 08.01.2025 | 2,86 | 2,87 | 2,84 | 2,85 | -0,11% | - |
| 07.01.2025 | 2,83 | 2,88 | 2,83 | 2,85 | -0,07% | - |
| 06.01.2025 | 2,84 | 2,88 | 2,82 | 2,86 | 0,71% | - |
| 03.01.2025 | 2,82 | 2,85 | 2,82 | 2,84 | 0,60% | - |
| 02.01.2025 | 2,81 | 2,84 | 2,79 | 2,82 | 3,03% | - |
| 30.12.2024 | 2,77 | 2,77 | 2,73 | 2,74 | -1,55% | - |
| 27.12.2024 | 2,80 | 2,85 | 2,75 | 2,78 | 1,20% | - |
| 23.12.2024 | 2,72 | 2,75 | 2,71 | 2,75 | 1,18% | - |
| 20.12.2024 | 2,70 | 2,73 | 2,68 | 2,71 | 0,41% | - |
| 19.12.2024 | 2,77 | 2,77 | 2,70 | 2,70 | -2,56% | - |
| 18.12.2024 | 2,74 | 2,77 | 2,74 | 2,77 | 1,20% | - |
| 17.12.2024 | 2,76 | 2,77 | 2,74 | 2,74 | -0,83% | - |
| 16.12.2024 | 2,78 | 2,81 | 2,76 | 2,76 | -0,61% | - |
| 13.12.2024 | 2,75 | 2,82 | 2,74 | 2,78 | 1,20% | - |
| 12.12.2024 | 2,74 | 2,77 | 2,72 | 2,75 | 0,00% | - |
| 11.12.2024 | 2,75 | 2,79 | 2,74 | 2,75 | -0,83% | - |
| 10.12.2024 | 2,82 | 2,84 | 2,77 | 2,77 | -1,88% | - |
| 09.12.2024 | 2,80 | 2,86 | 2,80 | 2,82 | 0,36% | - |
| 06.12.2024 | 2,82 | 2,84 | 2,81 | 2,81 | -0,07% | - |
| 05.12.2024 | 2,77 | 2,82 | 2,77 | 2,82 | 1,51% | - |
| 04.12.2024 | 2,76 | 2,80 | 2,75 | 2,77 | 0,47% | - |
| 03.12.2024 | 2,71 | 2,77 | 2,71 | 2,76 | 1,92% | - |
| 02.12.2024 | 2,68 | 2,83 | 2,68 | 2,71 | 1,31% | - |
| 29.11.2024 | 2,72 | 2,73 | 2,67 | 2,67 | -2,02% | - |
| 28.11.2024 | 2,66 | 2,73 | 2,66 | 2,73 | 1,98% | - |
| 27.11.2024 | 2,66 | 2,69 | 2,65 | 2,68 | 0,68% | - |
| 26.11.2024 | 2,67 | 2,70 | 2,65 | 2,66 | -1,34% | - |
| 25.11.2024 | 2,62 | 2,70 | 2,62 | 2,69 | 1,43% | - |
| 22.11.2024 | 2,65 | 2,69 | 2,64 | 2,66 | 0,08% | - |
| 21.11.2024 | 2,70 | 2,71 | 2,62 | 2,65 | -1,67% | - |
| 20.11.2024 | 2,73 | 2,73 | 2,67 | 2,70 | -0,63% | - |
| 19.11.2024 | 2,74 | 2,76 | 2,66 | 2,72 | -0,48% | - |
| 18.11.2024 | 2,75 | 2,77 | 2,72 | 2,73 | -1,34% | - |
| 15.11.2024 | 2,76 | 2,77 | 2,73 | 2,77 | 0,99% | - |
| 14.11.2024 | 2,70 | 2,76 | 2,68 | 2,74 | 1,86% | - |
| 13.11.2024 | 2,71 | 2,72 | 2,66 | 2,69 | -0,63% | - |
| 12.11.2024 | 2,74 | 2,74 | 2,70 | 2,71 | -1,46% | - |
| 11.11.2024 | 2,72 | 2,75 | 2,72 | 2,75 | 0,99% | - |
| 08.11.2024 | 2,72 | 2,74 | 2,68 | 2,72 | -0,18% | - |
| 07.11.2024 | 2,70 | 2,74 | 2,69 | 2,72 | 0,85% | - |
| 06.11.2024 | 2,65 | 2,71 | 2,64 | 2,70 | 1,12% | - |
| 05.11.2024 | 2,64 | 2,68 | 2,61 | 2,67 | 1,41% | - |
| 04.11.2024 | 2,62 | 2,68 | 2,61 | 2,63 | 0,30% | - |
| 01.11.2024 | 2,61 | 2,64 | 2,60 | 2,63 | 0,46% | - |
| 31.10.2024 | 2,69 | 2,69 | 2,59 | 2,61 | -2,43% | - |
| 30.10.2024 | 2,71 | 2,72 | 2,67 | 2,68 | -1,47% | 85,00 |
| 29.10.2024 | 2,75 | 2,75 | 2,70 | 2,72 | -0,73% | - |
| 28.10.2024 | 2,75 | 2,78 | 2,72 | 2,74 | -0,26% | - |
| 25.10.2024 | 2,76 | 2,80 | 2,74 | 2,75 | -1,79% | - |
| 24.10.2024 | 2,88 | 2,88 | 2,78 | 2,80 | -1,13% | - |
| 23.10.2024 | 2,91 | 2,91 | 2,81 | 2,83 | -2,69% | - |
| 22.10.2024 | 2,87 | 2,96 | 2,87 | 2,91 | -1,12% | - |
| 21.10.2024 | 2,93 | 2,98 | 2,93 | 2,94 | -0,07% | - |
| 18.10.2024 | 2,93 | 2,94 | 2,92 | 2,94 | 0,68% | - |
| 17.10.2024 | 2,87 | 2,94 | 2,87 | 2,92 | 1,57% | - |
| 16.10.2024 | 2,94 | 2,94 | 2,87 | 2,88 | -1,54% | - |
| 15.10.2024 | 2,85 | 2,94 | 2,85 | 2,92 | 0,93% | - |
| 14.10.2024 | 2,86 | 2,93 | 2,85 | 2,89 | 1,33% | - |
| 11.10.2024 | 2,82 | 2,87 | 2,81 | 2,86 | 0,88% | - |
| 10.10.2024 | 2,88 | 2,89 | 2,82 | 2,83 | -2,08% | - |
| 09.10.2024 | 2,86 | 2,90 | 2,83 | 2,89 | 1,23% | - |
| 08.10.2024 | 2,88 | 2,91 | 2,84 | 2,86 | -0,63% | - |
| 07.10.2024 | 2,86 | 2,94 | 2,86 | 2,87 | -0,76% | - |
| 04.10.2024 | 2,89 | 2,93 | 2,89 | 2,90 | -0,41% | - |
| 03.10.2024 | 2,90 | 2,94 | 2,89 | 2,91 | 0,07% | - |
| 02.10.2024 | 2,90 | 2,92 | 2,86 | 2,91 | 0,17% | - |
| 01.10.2024 | 2,95 | 2,96 | 2,88 | 2,90 | -1,53% | - |
| 30.09.2024 | 2,95 | 2,98 | 2,93 | 2,95 | 0,17% | - |
| 27.09.2024 | 2,89 | 2,95 | 2,89 | 2,94 | 1,91% | - |
| 26.09.2024 | 2,87 | 2,92 | 2,87 | 2,89 | 0,63% | - |
| 25.09.2024 | 2,87 | 2,89 | 2,85 | 2,87 | 0,24% | - |
| 24.09.2024 | 2,88 | 2,90 | 2,85 | 2,86 | -0,52% | - |
| 23.09.2024 | 2,89 | 2,93 | 2,86 | 2,88 | -0,17% | - |
| 20.09.2024 | 2,95 | 2,96 | 2,88 | 2,88 | -1,97% | - |
| 19.09.2024 | 2,87 | 2,98 | 2,87 | 2,94 | 0,96% | - |
| 18.09.2024 | 2,89 | 2,93 | 2,89 | 2,91 | 0,34% | - |
| 17.09.2024 | 2,89 | 2,93 | 2,87 | 2,90 | 0,35% | - |
| 16.09.2024 | 2,90 | 2,90 | 2,86 | 2,89 | 0,35% | - |
| 13.09.2024 | 2,85 | 2,92 | 2,85 | 2,88 | 1,05% | - |
| 12.09.2024 | 2,83 | 2,89 | 2,83 | 2,85 | 0,78% | - |
| 11.09.2024 | 2,84 | 2,88 | 2,82 | 2,83 | -0,60% | - |
| 10.09.2024 | 2,92 | 2,92 | 2,83 | 2,85 | -2,23% | - |
| 09.09.2024 | 2,77 | 2,93 | 2,76 | 2,91 | 5,82% | - |
| 06.09.2024 | 2,80 | 2,85 | 2,75 | 2,75 | -1,89% | - |