3,025€
-1,79%
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 | 3,08 | 3,09 | 3,01 | 3,02 | -2,03% | - |
| 29.01.2025 | 3,07 | 3,09 | 3,05 | 3,08 | 1,65% | 116.111,00 |
| 28.01.2025 | 3,04 | 3,07 | 3,02 | 3,03 | -0,82% | 172.864,00 |
| 27.01.2025 | 3,13 | 3,14 | 3,06 | 3,06 | -2,71% | 252.721,00 |
| 24.01.2025 | 3,14 | 3,17 | 3,13 | 3,14 | 0,64% | 159.321,00 |
| 23.01.2025 | 3,14 | 3,14 | 3,10 | 3,12 | -0,95% | 141.495,00 |
| 22.01.2025 | 3,09 | 3,18 | 3,05 | 3,15 | 2,27% | 336.643,00 |
| 21.01.2025 | 3,05 | 3,09 | 3,02 | 3,08 | 1,65% | 158.642,00 |
| 20.01.2025 | 2,98 | 3,06 | 2,98 | 3,03 | 2,54% | 189.154,00 |
| 17.01.2025 | 2,91 | 2,97 | 2,91 | 2,96 | 1,72% | 145.258,00 |
| 16.01.2025 | 2,90 | 2,92 | 2,87 | 2,91 | 0,87% | 201.060,00 |
| 15.01.2025 | 2,87 | 2,89 | 2,85 | 2,88 | 1,05% | 192.640,00 |
| 14.01.2025 | 2,86 | 2,87 | 2,84 | 2,85 | 0,53% | 92.302,00 |
| 13.01.2025 | 2,85 | 2,87 | 2,83 | 2,84 | 1,07% | 289.395,00 |
| 10.01.2025 | 2,88 | 2,88 | 2,81 | 2,81 | -1,41% | 124.878,00 |
| 09.01.2025 | 2,87 | 2,87 | 2,83 | 2,85 | -0,18% | 116.542,00 |
| 08.01.2025 | 2,86 | 2,88 | 2,84 | 2,85 | -0,35% | 107.408,00 |
| 07.01.2025 | 2,88 | 2,89 | 2,84 | 2,86 | -0,35% | 410.630,00 |
| 06.01.2025 | 2,83 | 2,88 | 2,82 | 2,87 | 1,41% | 126.058,00 |
| 03.01.2025 | 2,84 | 2,85 | 2,82 | 2,83 | 0,00% | 114.301,00 |
| 02.01.2025 | 2,80 | 2,83 | 2,80 | 2,83 | 1,07% | 136.110,00 |
| 31.12.2024 | 2,75 | 2,80 | 2,75 | 2,80 | 0,54% | 115.410,00 |
| 30.12.2024 | 2,74 | 2,79 | 2,73 | 2,79 | 0,18% | 196.093,00 |
| 27.12.2024 | 2,86 | 2,86 | 2,74 | 2,78 | -1,07% | 327.511,00 |
| 24.12.2024 | 2,73 | 2,85 | 2,73 | 2,81 | 2,74% | 275.370,00 |
| 23.12.2024 | 2,74 | 2,74 | 2,70 | 2,74 | 0,55% | 124.334,00 |
| 20.12.2024 | 2,70 | 2,74 | 2,68 | 2,72 | 0,37% | 420.080,00 |
| 19.12.2024 | 2,74 | 2,75 | 2,70 | 2,71 | -1,99% | 197.553,00 |
| 18.12.2024 | 2,76 | 2,80 | 2,72 | 2,77 | 0,91% | 172.580,00 |
| 17.12.2024 | 2,75 | 2,78 | 2,74 | 2,74 | -0,90% | 134.630,00 |
| 16.12.2024 | 2,80 | 2,83 | 2,75 | 2,77 | -0,54% | 81.285,00 |
| 13.12.2024 | 2,76 | 2,82 | 2,76 | 2,78 | 1,09% | 113.031,00 |
| 12.12.2024 | 2,75 | 2,75 | 2,72 | 2,75 | 0,36% | 260.113,00 |
| 11.12.2024 | 2,76 | 2,78 | 2,74 | 2,74 | -1,26% | 127.712,00 |
| 10.12.2024 | 2,81 | 2,84 | 2,77 | 2,78 | -1,94% | 214.599,00 |
| 09.12.2024 | 2,85 | 2,86 | 2,83 | 2,83 | 0,53% | 148.000,00 |
| 06.12.2024 | 2,83 | 2,84 | 2,82 | 2,82 | -0,18% | 77.176,00 |
| 05.12.2024 | 2,80 | 2,82 | 2,77 | 2,82 | 1,44% | 119.098,00 |
| 04.12.2024 | 2,76 | 2,81 | 2,76 | 2,78 | 0,72% | 135.243,00 |
| 03.12.2024 | 2,73 | 2,78 | 2,70 | 2,76 | 2,03% | 167.302,00 |
| 02.12.2024 | 2,74 | 2,83 | 2,71 | 2,71 | 1,12% | 913.328,00 |
| 29.11.2024 | 2,72 | 2,72 | 2,67 | 2,68 | -1,83% | 133.941,00 |
| 28.11.2024 | 2,68 | 2,73 | 2,68 | 2,73 | 2,06% | 108.903,00 |
| 27.11.2024 | 2,68 | 2,69 | 2,65 | 2,67 | 0,38% | 121.996,00 |
| 26.11.2024 | 2,71 | 2,71 | 2,66 | 2,66 | -1,48% | 59.832,00 |
| 25.11.2024 | 2,69 | 2,71 | 2,66 | 2,70 | 0,75% | 163.882,00 |
| 22.11.2024 | 2,66 | 2,70 | 2,64 | 2,68 | 1,23% | 126.912,00 |
| 21.11.2024 | 2,69 | 2,71 | 2,62 | 2,65 | -1,40% | 146.462,00 |
| 20.11.2024 | 2,69 | 2,73 | 2,67 | 2,69 | -1,10% | 93.960,00 |
| 19.11.2024 | 2,75 | 2,76 | 2,66 | 2,72 | -0,73% | 361.794,00 |
| 18.11.2024 | 2,74 | 2,75 | 2,72 | 2,74 | -1,08% | 118.876,00 |
| 15.11.2024 | 2,77 | 2,77 | 2,72 | 2,77 | 0,55% | 793.196,00 |
| 14.11.2024 | 2,70 | 2,80 | 2,70 | 2,75 | 2,61% | 302.331,00 |
| 13.11.2024 | 2,71 | 2,71 | 2,66 | 2,68 | -1,47% | 274.820,00 |
| 12.11.2024 | 2,71 | 2,73 | 2,70 | 2,72 | -1,09% | 264.153,00 |
| 11.11.2024 | 2,71 | 2,75 | 2,71 | 2,75 | 1,48% | 100.474,00 |
| 08.11.2024 | 2,73 | 2,74 | 2,68 | 2,71 | 0,00% | 159.395,00 |
| 07.11.2024 | 2,65 | 2,75 | 2,65 | 2,71 | 0,56% | 208.256,00 |
| 06.11.2024 | 2,72 | 2,72 | 2,64 | 2,70 | 1,51% | 311.339,00 |
| 05.11.2024 | 2,65 | 2,67 | 2,60 | 2,66 | 0,76% | 134.211,00 |
| 04.11.2024 | 2,60 | 2,69 | 2,60 | 2,64 | 0,96% | 262.280,00 |
| 01.11.2024 | 2,62 | 2,64 | 2,60 | 2,61 | 0,00% | 110.933,00 |
| 31.10.2024 | 2,67 | 2,68 | 2,59 | 2,61 | -2,61% | 295.802,00 |
| 30.10.2024 | 2,72 | 2,72 | 2,67 | 2,68 | -1,47% | 244.106,00 |
| 29.10.2024 | 2,73 | 2,76 | 2,71 | 2,72 | -0,55% | 150.160,00 |
| 28.10.2024 | 2,75 | 2,76 | 2,72 | 2,74 | -0,55% | 120.564,00 |
| 25.10.2024 | 2,77 | 2,80 | 2,75 | 2,75 | -0,90% | 145.963,00 |
| 24.10.2024 | 2,81 | 2,84 | 2,78 | 2,78 | -1,94% | 160.343,00 |
| 23.10.2024 | 2,92 | 2,92 | 2,80 | 2,83 | -2,41% | 285.742,00 |
| 22.10.2024 | 2,95 | 2,95 | 2,90 | 2,90 | -1,02% | 171.239,00 |
| 21.10.2024 | 2,97 | 2,99 | 2,91 | 2,93 | -0,34% | 153.981,00 |
| 18.10.2024 | 2,94 | 2,95 | 2,92 | 2,94 | 0,68% | 77.792,00 |
| 17.10.2024 | 2,89 | 2,95 | 2,89 | 2,92 | 1,74% | 128.492,00 |
| 16.10.2024 | 2,89 | 2,90 | 2,87 | 2,87 | -1,96% | 100.260,00 |
| 15.10.2024 | 2,90 | 2,94 | 2,89 | 2,93 | 0,26% | 126.800,00 |
| 14.10.2024 | 2,86 | 2,94 | 2,86 | 2,92 | 2,28% | 190.384,00 |
| 11.10.2024 | 2,81 | 2,88 | 2,81 | 2,86 | 1,06% | 497.025,00 |
| 10.10.2024 | 2,89 | 2,89 | 2,82 | 2,83 | -2,08% | 132.877,00 |
| 09.10.2024 | 2,84 | 2,92 | 2,82 | 2,89 | 1,23% | 104.424,00 |
| 08.10.2024 | 2,90 | 2,90 | 2,83 | 2,85 | -1,04% | 113.629,00 |
| 07.10.2024 | 2,93 | 2,93 | 2,87 | 2,88 | -1,03% | 95.138,00 |
| 04.10.2024 | 2,92 | 2,93 | 2,90 | 2,91 | 0,00% | 102.079,00 |
| 03.10.2024 | 2,91 | 2,94 | 2,89 | 2,91 | 0,00% | 60.088,00 |
| 02.10.2024 | 2,89 | 2,92 | 2,87 | 2,91 | 0,52% | 225.363,00 |
| 01.10.2024 | 2,97 | 2,97 | 2,89 | 2,90 | -1,36% | 86.120,00 |
| 30.09.2024 | 2,95 | 2,99 | 2,93 | 2,94 | -0,51% | 165.985,00 |
| 27.09.2024 | 2,89 | 2,95 | 2,89 | 2,95 | 2,43% | 79.384,00 |
| 26.09.2024 | 2,90 | 2,92 | 2,87 | 2,88 | 0,35% | 118.412,00 |
| 25.09.2024 | 2,87 | 2,89 | 2,85 | 2,87 | 0,35% | 71.554,00 |
| 24.09.2024 | 2,87 | 2,90 | 2,84 | 2,86 | -0,35% | 70.549,00 |
| 23.09.2024 | 2,91 | 2,92 | 2,86 | 2,87 | -0,35% | 89.917,00 |
| 20.09.2024 | 2,95 | 2,95 | 2,88 | 2,88 | -2,04% | 128.817,00 |
| 19.09.2024 | 2,91 | 2,99 | 2,91 | 2,94 | 1,20% | 91.454,00 |
| 18.09.2024 | 2,89 | 2,95 | 2,89 | 2,91 | 0,00% | 107.607,00 |
| 17.09.2024 | 2,91 | 2,93 | 2,87 | 2,91 | 1,04% | 169.763,00 |
| 16.09.2024 | 2,92 | 2,92 | 2,85 | 2,88 | -0,17% | 83.251,00 |
| 13.09.2024 | 2,89 | 2,92 | 2,86 | 2,88 | 0,52% | 259.275,00 |
| 12.09.2024 | 2,89 | 2,90 | 2,85 | 2,87 | 1,06% | 81.346,00 |
| 11.09.2024 | 2,85 | 2,89 | 2,82 | 2,84 | 0,00% | 93.433,00 |
| 10.09.2024 | 2,93 | 2,93 | 2,82 | 2,84 | -2,41% | 156.937,00 |