2,855€
1,24%
Echtzeit-Aktienkurs GLOBAL DOM.ACCESS EO-,125
Bid:
Ask:
Aktienkurse zur GLOBAL DOM.ACCESS EO-,125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,88 | 2,91 | 2,86 | 2,91 | 1,04% | - |
| 24.04.2025 | 2,87 | 2,88 | 2,83 | 2,88 | 0,17% | - |
| 23.04.2025 | 2,82 | 2,91 | 2,82 | 2,87 | -0,10% | - |
| 22.04.2025 | 2,83 | 2,87 | 2,82 | 2,87 | 0,81% | - |
| 17.04.2025 | 2,80 | 2,86 | 2,78 | 2,85 | 1,60% | - |
| 16.04.2025 | 2,80 | 2,81 | 2,77 | 2,81 | 0,25% | - |
| 15.04.2025 | 2,76 | 2,82 | 2,75 | 2,80 | 1,38% | - |
| 14.04.2025 | 2,67 | 2,78 | 2,67 | 2,76 | 1,73% | - |
| 11.04.2025 | 2,63 | 2,73 | 2,63 | 2,71 | 1,23% | - |
| 10.04.2025 | 2,63 | 2,71 | 2,62 | 2,68 | -3,00% | - |
| 09.04.2025 | 2,60 | 2,79 | 2,51 | 2,76 | 7,18% | - |
| 08.04.2025 | 2,56 | 2,63 | 2,56 | 2,58 | -1,04% | - |
| 07.04.2025 | 2,63 | 2,67 | 2,45 | 2,61 | -2,14% | - |
| 04.04.2025 | 2,70 | 2,71 | 2,61 | 2,66 | -1,33% | - |
| 03.04.2025 | 2,76 | 2,76 | 2,69 | 2,70 | -2,53% | - |
| 02.04.2025 | 2,76 | 2,78 | 2,73 | 2,77 | 0,18% | - |
| 01.04.2025 | 2,76 | 2,77 | 2,73 | 2,76 | 0,18% | - |
| 31.03.2025 | 2,78 | 2,80 | 2,74 | 2,76 | -1,50% | - |
| 28.03.2025 | 2,86 | 2,88 | 2,80 | 2,80 | -2,44% | - |
| 27.03.2025 | 2,83 | 2,88 | 2,82 | 2,87 | 1,06% | - |
| 26.03.2025 | 2,89 | 2,91 | 2,83 | 2,84 | -1,90% | - |
| 25.03.2025 | 2,87 | 2,92 | 2,87 | 2,90 | 0,70% | - |
| 24.03.2025 | 2,91 | 2,92 | 2,85 | 2,88 | -0,35% | - |
| 21.03.2025 | 2,88 | 2,89 | 2,84 | 2,89 | 0,00% | - |
| 20.03.2025 | 2,95 | 2,95 | 2,87 | 2,89 | -2,27% | - |
| 19.03.2025 | 2,93 | 2,96 | 2,90 | 2,95 | 0,99% | - |
| 18.03.2025 | 2,88 | 2,93 | 2,85 | 2,92 | 1,67% | - |
| 17.03.2025 | 2,83 | 2,88 | 2,82 | 2,88 | 1,30% | - |
| 14.03.2025 | 2,77 | 2,86 | 2,77 | 2,84 | 2,34% | - |
| 13.03.2025 | 2,77 | 2,79 | 2,76 | 2,77 | -0,18% | - |
| 12.03.2025 | 2,82 | 2,83 | 2,77 | 2,78 | -1,49% | - |
| 11.03.2025 | 2,85 | 2,85 | 2,76 | 2,82 | -0,53% | - |
| 10.03.2025 | 2,91 | 2,93 | 2,82 | 2,84 | -2,58% | - |
| 07.03.2025 | 2,90 | 2,93 | 2,88 | 2,91 | 0,41% | - |
| 06.03.2025 | 2,89 | 2,94 | 2,89 | 2,90 | -0,24% | - |
| 05.03.2025 | 2,73 | 2,91 | 2,73 | 2,91 | 4,76% | - |
| 04.03.2025 | 2,83 | 2,84 | 2,76 | 2,77 | -1,84% | - |
| 03.03.2025 | 2,78 | 2,88 | 2,78 | 2,83 | 1,25% | - |
| 28.02.2025 | 2,77 | 2,81 | 2,75 | 2,79 | 0,07% | - |
| 27.02.2025 | 2,85 | 2,88 | 2,79 | 2,79 | -2,11% | - |
| 26.02.2025 | 2,81 | 2,87 | 2,81 | 2,85 | 1,06% | - |
| 25.02.2025 | 2,83 | 2,87 | 2,80 | 2,82 | -0,25% | - |
| 24.02.2025 | 2,73 | 2,88 | 2,73 | 2,83 | 3,94% | - |
| 21.02.2025 | 2,77 | 2,81 | 2,71 | 2,72 | -2,48% | - |
| 20.02.2025 | 2,86 | 2,88 | 2,78 | 2,79 | -6,63% | - |
| 19.02.2025 | 3,01 | 3,02 | 2,81 | 2,99 | -1,00% | - |
| 18.02.2025 | 3,02 | 3,04 | 3,00 | 3,02 | -0,33% | - |
| 17.02.2025 | 3,06 | 3,09 | 3,02 | 3,03 | -1,94% | - |
| 14.02.2025 | 3,11 | 3,13 | 3,07 | 3,09 | -0,48% | - |
| 13.02.2025 | 3,21 | 3,21 | 3,08 | 3,10 | -3,28% | - |
| 12.02.2025 | 3,23 | 3,23 | 3,13 | 3,21 | -0,71% | - |
| 11.02.2025 | 3,23 | 3,26 | 3,21 | 3,23 | -0,37% | - |
| 10.02.2025 | 3,21 | 3,27 | 3,20 | 3,24 | 1,31% | - |
| 07.02.2025 | 3,17 | 3,21 | 3,16 | 3,20 | 1,20% | - |
| 06.02.2025 | 3,13 | 3,21 | 3,13 | 3,16 | 0,48% | - |
| 05.02.2025 | 3,06 | 3,15 | 3,06 | 3,15 | 2,34% | - |
| 04.02.2025 | 3,09 | 3,13 | 3,03 | 3,07 | -0,39% | - |
| 03.02.2025 | 3,03 | 3,12 | 2,98 | 3,09 | 2,39% | - |
| 31.01.2025 | 3,02 | 3,04 | 3,01 | 3,01 | -0,33% | - |
| 30.01.2025 | 3,09 | 3,09 | 3,01 | 3,02 | -1,85% | - |
| 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% | - |