3,268€
1,48%
Echtzeit-Aktienkurs Global Dominion Access S.A.
Bid:
Ask:
Aktienkurse zur Global Dominion Access S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 3,20 | 3,27 | 3,20 | 3,27 | 1,55% | 235.428,00 |
| 21.08.2025 | 3,21 | 3,22 | 3,19 | 3,22 | 0,47% | 156.125,00 |
| 20.08.2025 | 3,16 | 3,21 | 3,15 | 3,21 | 0,79% | 159.196,00 |
| 19.08.2025 | 3,17 | 3,20 | 3,17 | 3,18 | 0,00% | 132.643,00 |
| 18.08.2025 | 3,18 | 3,20 | 3,17 | 3,18 | -0,31% | 158.265,00 |
| 15.08.2025 | 3,20 | 3,22 | 3,19 | 3,19 | -0,47% | 195.564,00 |
| 14.08.2025 | 3,24 | 3,24 | 3,20 | 3,21 | -0,16% | 220.476,00 |
| 13.08.2025 | 3,23 | 3,24 | 3,21 | 3,21 | 0,47% | 156.554,00 |
| 12.08.2025 | 3,24 | 3,25 | 3,18 | 3,20 | -0,31% | 282.096,00 |
| 11.08.2025 | 3,26 | 3,27 | 3,20 | 3,21 | -1,08% | 241.311,00 |
| 08.08.2025 | 3,24 | 3,27 | 3,22 | 3,24 | 0,62% | 202.877,00 |
| 07.08.2025 | 3,21 | 3,24 | 3,19 | 3,22 | 0,94% | 151.148,00 |
| 06.08.2025 | 3,24 | 3,24 | 3,18 | 3,19 | -1,69% | 256.812,00 |
| 05.08.2025 | 3,28 | 3,28 | 3,23 | 3,25 | 0,93% | 182.682,00 |
| 04.08.2025 | 3,28 | 3,31 | 3,18 | 3,22 | -1,83% | 415.449,00 |
| 01.08.2025 | 3,43 | 3,43 | 3,28 | 3,28 | -2,96% | 375.587,00 |
| 31.07.2025 | 3,42 | 3,44 | 3,36 | 3,38 | -1,17% | 350.455,00 |
| 30.07.2025 | 3,48 | 3,48 | 3,41 | 3,42 | -1,44% | 264.947,00 |
| 29.07.2025 | 3,38 | 3,49 | 3,36 | 3,47 | 3,28% | 414.571,00 |
| 28.07.2025 | 3,48 | 3,48 | 3,35 | 3,36 | -2,61% | 339.875,00 |
| 25.07.2025 | 3,46 | 3,46 | 3,39 | 3,45 | -0,58% | 275.859,00 |
| 24.07.2025 | 3,54 | 3,56 | 3,41 | 3,47 | -0,43% | 540.635,00 |
| 23.07.2025 | 3,61 | 3,69 | 3,46 | 3,48 | -3,60% | 839.387,00 |
| 22.07.2025 | 3,61 | 3,67 | 3,57 | 3,61 | 0,14% | 652.996,00 |
| 21.07.2025 | 3,30 | 3,64 | 3,30 | 3,61 | 10,58% | 1.786.372,00 |
| 18.07.2025 | 3,33 | 3,33 | 3,25 | 3,26 | -1,06% | 327.626,00 |
| 17.07.2025 | 3,29 | 3,34 | 3,27 | 3,30 | 0,61% | 251.381,00 |
| 16.07.2025 | 3,33 | 3,35 | 3,28 | 3,28 | -2,09% | 334.011,00 |
| 15.07.2025 | 3,30 | 3,39 | 3,29 | 3,35 | 2,61% | 945.031,00 |
| 14.07.2025 | 3,18 | 3,28 | 3,18 | 3,26 | 1,56% | 281.126,00 |
| 11.07.2025 | 3,17 | 3,23 | 3,16 | 3,21 | 0,78% | 170.932,00 |
| 10.07.2025 | 3,23 | 3,23 | 3,17 | 3,19 | -0,78% | 164.839,00 |
| 09.07.2025 | 3,17 | 3,22 | 3,13 | 3,21 | 1,58% | 299.996,00 |
| 08.07.2025 | 3,11 | 3,22 | 3,11 | 3,16 | 2,60% | 344.596,00 |
| 07.07.2025 | 3,08 | 3,10 | 3,05 | 3,08 | -2,69% | 244.928,00 |
| 04.07.2025 | 3,19 | 3,19 | 3,15 | 3,17 | -0,47% | 249.395,00 |
| 03.07.2025 | 3,16 | 3,20 | 3,15 | 3,18 | 1,76% | 207.194,00 |
| 02.07.2025 | 3,12 | 3,16 | 3,12 | 3,13 | 0,32% | 142.675,00 |
| 01.07.2025 | 3,14 | 3,15 | 3,11 | 3,12 | -0,64% | 163.975,00 |
| 30.06.2025 | 3,14 | 3,16 | 3,12 | 3,14 | 0,64% | 178.558,00 |
| 27.06.2025 | 3,09 | 3,12 | 3,09 | 3,12 | 1,14% | 202.213,00 |
| 26.06.2025 | 3,07 | 3,09 | 3,06 | 3,08 | 0,98% | 130.335,00 |
| 25.06.2025 | 3,04 | 3,09 | 3,04 | 3,05 | -0,16% | 228.589,00 |
| 24.06.2025 | 3,06 | 3,08 | 3,03 | 3,06 | 1,50% | 318.578,00 |
| 23.06.2025 | 2,99 | 3,05 | 2,95 | 3,01 | -1,63% | 450.977,00 |
| 20.06.2025 | 3,17 | 3,18 | 3,06 | 3,06 | -3,47% | 1.231.911,00 |
| 19.06.2025 | 3,24 | 3,24 | 3,17 | 3,17 | -2,46% | 151.708,00 |
| 18.06.2025 | 3,31 | 3,31 | 3,25 | 3,25 | -1,22% | 173.266,00 |
| 17.06.2025 | 3,31 | 3,31 | 3,25 | 3,29 | -0,30% | 144.853,00 |
| 16.06.2025 | 3,27 | 3,32 | 3,27 | 3,30 | 0,76% | 307.431,00 |
| 13.06.2025 | 3,28 | 3,30 | 3,23 | 3,28 | -1,50% | 235.737,00 |
| 12.06.2025 | 3,35 | 3,35 | 3,25 | 3,33 | -0,60% | 360.212,00 |
| 11.06.2025 | 3,32 | 3,35 | 3,26 | 3,35 | 1,67% | 207.806,00 |
| 10.06.2025 | 3,29 | 3,33 | 3,27 | 3,29 | 0,61% | 347.516,00 |
| 09.06.2025 | 3,25 | 3,29 | 3,23 | 3,27 | 1,87% | 379.633,00 |
| 06.06.2025 | 3,23 | 3,27 | 3,18 | 3,21 | 0,16% | 221.568,00 |
| 05.06.2025 | 3,14 | 3,27 | 3,13 | 3,21 | 2,72% | 447.097,00 |
| 04.06.2025 | 3,09 | 3,14 | 3,05 | 3,12 | 2,13% | 225.043,00 |
| 03.06.2025 | 3,05 | 3,07 | 3,03 | 3,06 | 0,83% | 235.377,00 |
| 02.06.2025 | 3,08 | 3,10 | 3,00 | 3,03 | -1,62% | 233.753,00 |
| 30.05.2025 | 3,09 | 3,12 | 3,08 | 3,08 | -0,32% | 212.135,00 |
| 29.05.2025 | 3,09 | 3,12 | 3,06 | 3,09 | 0,65% | 201.238,00 |
| 28.05.2025 | 3,07 | 3,09 | 3,03 | 3,07 | 0,82% | 264.864,00 |
| 27.05.2025 | 3,03 | 3,07 | 3,03 | 3,05 | -0,33% | 73.159,00 |
| 26.05.2025 | 3,04 | 3,07 | 3,03 | 3,06 | 1,16% | 109.122,00 |
| 23.05.2025 | 3,04 | 3,07 | 2,98 | 3,02 | -1,31% | 244.891,00 |
| 22.05.2025 | 3,05 | 3,08 | 3,04 | 3,06 | -0,33% | 161.609,00 |
| 21.05.2025 | 3,05 | 3,10 | 3,04 | 3,07 | 0,82% | 252.078,00 |
| 20.05.2025 | 3,02 | 3,10 | 3,02 | 3,05 | 1,00% | 208.409,00 |
| 19.05.2025 | 3,03 | 3,05 | 3,01 | 3,02 | 0,00% | 111.803,00 |
| 16.05.2025 | 3,02 | 3,02 | 3,00 | 3,02 | 0,00% | 220.424,00 |
| 15.05.2025 | 3,00 | 3,03 | 3,00 | 3,02 | 0,17% | 188.973,00 |
| 14.05.2025 | 3,05 | 3,06 | 3,01 | 3,01 | -0,82% | 181.177,00 |
| 13.05.2025 | 2,99 | 3,05 | 2,99 | 3,04 | 0,83% | 234.210,00 |
| 12.05.2025 | 3,05 | 3,09 | 3,01 | 3,01 | -1,15% | 270.140,00 |
| 09.05.2025 | 3,07 | 3,10 | 3,04 | 3,05 | -0,65% | 146.617,00 |
| 08.05.2025 | 3,07 | 3,10 | 3,06 | 3,07 | 0,82% | 407.891,00 |
| 07.05.2025 | 3,05 | 3,07 | 3,01 | 3,04 | 0,33% | 226.603,00 |
| 06.05.2025 | 3,01 | 3,08 | 2,95 | 3,03 | 1,34% | 417.601,00 |
| 05.05.2025 | 2,99 | 2,99 | 2,98 | 2,99 | 0,34% | 176.482,00 |
| 02.05.2025 | 2,91 | 2,99 | 2,91 | 2,98 | 2,41% | 343.832,00 |
| 30.04.2025 | 2,90 | 2,93 | 2,89 | 2,91 | 0,69% | 303.454,00 |
| 29.04.2025 | 2,88 | 2,93 | 2,87 | 2,89 | -0,69% | 166.605,00 |
| 28.04.2025 | 2,90 | 2,92 | 2,89 | 2,91 | 0,52% | 204.141,00 |
| 25.04.2025 | 2,87 | 2,90 | 2,86 | 2,90 | 1,05% | 775.819,00 |
| 24.04.2025 | 2,87 | 2,87 | 2,83 | 2,87 | -0,35% | 305.750,00 |
| 23.04.2025 | 2,89 | 2,92 | 2,82 | 2,88 | 0,52% | 285.680,00 |
| 22.04.2025 | 2,83 | 2,86 | 2,81 | 2,86 | 0,53% | 130.711,00 |
| 17.04.2025 | 2,79 | 2,87 | 2,77 | 2,85 | 1,43% | 169.468,00 |
| 16.04.2025 | 2,80 | 2,81 | 2,76 | 2,81 | 0,00% | 135.846,00 |
| 15.04.2025 | 2,77 | 2,82 | 2,77 | 2,81 | 1,26% | 150.202,00 |
| 14.04.2025 | 2,75 | 2,78 | 2,72 | 2,77 | 2,78% | 180.120,00 |
| 11.04.2025 | 2,65 | 2,73 | 2,65 | 2,70 | 1,13% | 304.162,00 |
| 10.04.2025 | 2,69 | 2,72 | 2,65 | 2,67 | 4,92% | 298.487,00 |
| 09.04.2025 | 2,59 | 2,59 | 2,52 | 2,54 | -2,31% | 506.167,00 |
| 08.04.2025 | 2,62 | 2,64 | 2,59 | 2,60 | 0,19% | 340.704,00 |
| 07.04.2025 | 2,53 | 2,68 | 2,42 | 2,60 | -2,26% | 548.250,00 |
| 04.04.2025 | 2,70 | 2,71 | 2,61 | 2,66 | -1,85% | 470.702,00 |
| 03.04.2025 | 2,73 | 2,77 | 2,69 | 2,71 | -2,17% | 338.680,00 |
| 02.04.2025 | 2,73 | 2,78 | 2,73 | 2,77 | 0,00% | 281.504,00 |