3,388€
-0,51%
Echtzeit-Aktienkurs Global Dominion Access S.A.
Bid:
Ask:
Aktienkurse zur Global Dominion Access S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 3,41 | 3,43 | 3,38 | 3,38 | -0,73% | 98.245,00 |
| 13.02.2026 | 3,37 | 3,42 | 3,36 | 3,41 | 1,34% | 123.100,00 |
| 12.02.2026 | 3,41 | 3,46 | 3,34 | 3,36 | -1,47% | 134.999,00 |
| 11.02.2026 | 3,49 | 3,49 | 3,38 | 3,41 | -1,59% | 102.356,00 |
| 10.02.2026 | 3,44 | 3,48 | 3,42 | 3,47 | 0,73% | 120.823,00 |
| 09.02.2026 | 3,40 | 3,47 | 3,40 | 3,44 | 1,47% | 181.876,00 |
| 06.02.2026 | 3,37 | 3,41 | 3,30 | 3,39 | 0,44% | 160.952,00 |
| 05.02.2026 | 3,46 | 3,46 | 3,36 | 3,38 | -1,60% | 120.335,00 |
| 04.02.2026 | 3,41 | 3,45 | 3,33 | 3,43 | 0,59% | 177.723,00 |
| 03.02.2026 | 3,55 | 3,55 | 3,41 | 3,41 | -3,40% | 174.085,00 |
| 02.02.2026 | 3,48 | 3,56 | 3,41 | 3,53 | 1,44% | 174.215,00 |
| 30.01.2026 | 3,52 | 3,53 | 3,48 | 3,48 | -0,71% | 250.414,00 |
| 29.01.2026 | 3,45 | 3,53 | 3,40 | 3,51 | 2,11% | 398.435,00 |
| 28.01.2026 | 3,37 | 3,43 | 3,33 | 3,43 | 2,31% | 233.333,00 |
| 27.01.2026 | 3,38 | 3,38 | 3,31 | 3,36 | 0,30% | 131.983,00 |
| 26.01.2026 | 3,29 | 3,37 | 3,29 | 3,35 | 1,06% | 177.321,00 |
| 23.01.2026 | 3,30 | 3,32 | 3,24 | 3,31 | 0,61% | 6.430.606,00 |
| 22.01.2026 | 3,23 | 3,30 | 3,23 | 3,29 | 2,97% | 143.359,00 |
| 21.01.2026 | 3,23 | 3,24 | 3,15 | 3,20 | -1,08% | 170.881,00 |
| 20.01.2026 | 3,31 | 3,31 | 3,22 | 3,23 | -0,92% | 151.951,00 |
| 19.01.2026 | 3,28 | 3,32 | 3,25 | 3,26 | -2,83% | 214.250,00 |
| 16.01.2026 | 3,40 | 3,40 | 3,33 | 3,36 | -2,19% | 164.054,00 |
| 15.01.2026 | 3,43 | 3,43 | 3,39 | 3,43 | 0,44% | 90.249,00 |
| 14.01.2026 | 3,43 | 3,44 | 3,37 | 3,42 | -0,29% | 165.416,00 |
| 13.01.2026 | 3,41 | 3,46 | 3,39 | 3,43 | 0,59% | 173.941,00 |
| 12.01.2026 | 3,42 | 3,42 | 3,37 | 3,41 | 0,15% | 162.894,00 |
| 09.01.2026 | 3,39 | 3,41 | 3,36 | 3,40 | 0,00% | 152.078,00 |
| 08.01.2026 | 3,43 | 3,43 | 3,37 | 3,40 | 0,29% | 146.903,00 |
| 07.01.2026 | 3,38 | 3,41 | 3,37 | 3,39 | 0,59% | 155.814,00 |
| 06.01.2026 | 3,39 | 3,42 | 3,32 | 3,37 | 0,30% | 166.204,00 |
| 05.01.2026 | 3,29 | 3,39 | 3,29 | 3,36 | 1,66% | 160.877,00 |
| 02.01.2026 | 3,32 | 3,36 | 3,29 | 3,31 | -0,15% | 175.280,00 |
| 31.12.2025 | 3,28 | 3,32 | 3,28 | 3,31 | 0,00% | 97.663,00 |
| 30.12.2025 | 3,30 | 3,33 | 3,29 | 3,31 | 0,30% | 129.422,00 |
| 29.12.2025 | 3,25 | 3,32 | 3,25 | 3,30 | 1,69% | 207.375,00 |
| 24.12.2025 | 3,23 | 3,28 | 3,22 | 3,25 | -0,46% | 101.117,00 |
| 23.12.2025 | 3,28 | 3,30 | 3,24 | 3,26 | -0,46% | 269.633,00 |
| 22.12.2025 | 3,27 | 3,28 | 3,22 | 3,28 | 1,08% | 250.274,00 |
| 19.12.2025 | 3,28 | 3,28 | 3,22 | 3,24 | -1,07% | 815.874,00 |
| 18.12.2025 | 3,22 | 3,28 | 3,21 | 3,28 | 1,55% | 130.094,00 |
| 17.12.2025 | 3,28 | 3,29 | 3,21 | 3,23 | -1,07% | 159.127,00 |
| 16.12.2025 | 3,25 | 3,29 | 3,25 | 3,26 | -1,06% | 128.902,00 |
| 15.12.2025 | 3,27 | 3,32 | 3,27 | 3,30 | 0,76% | 131.104,00 |
| 12.12.2025 | 3,25 | 3,34 | 3,25 | 3,27 | -0,30% | 234.532,00 |
| 11.12.2025 | 3,24 | 3,31 | 3,22 | 3,28 | 0,92% | 186.156,00 |
| 10.12.2025 | 3,32 | 3,34 | 3,25 | 3,25 | -1,52% | 138.070,00 |
| 09.12.2025 | 3,21 | 3,31 | 3,21 | 3,30 | 1,54% | 261.954,00 |
| 08.12.2025 | 3,28 | 3,31 | 3,24 | 3,25 | -1,22% | 191.046,00 |
| 05.12.2025 | 3,24 | 3,31 | 3,23 | 3,29 | 1,39% | 353.886,00 |
| 04.12.2025 | 3,22 | 3,25 | 3,21 | 3,25 | 0,93% | 193.053,00 |
| 03.12.2025 | 3,31 | 3,37 | 3,16 | 3,22 | -2,72% | 546.858,00 |
| 02.12.2025 | 3,31 | 3,35 | 3,30 | 3,31 | -0,60% | 175.708,00 |
| 01.12.2025 | 3,31 | 3,35 | 3,27 | 3,33 | 0,76% | 174.969,00 |
| 28.11.2025 | 3,27 | 3,30 | 3,24 | 3,30 | 1,38% | 165.374,00 |
| 27.11.2025 | 3,23 | 3,27 | 3,23 | 3,26 | 0,46% | 123.312,00 |
| 26.11.2025 | 3,26 | 3,28 | 3,23 | 3,24 | -0,77% | 130.724,00 |
| 25.11.2025 | 3,24 | 3,27 | 3,18 | 3,27 | 0,62% | 223.796,00 |
| 24.11.2025 | 3,18 | 3,25 | 3,18 | 3,25 | 3,84% | 204.038,00 |
| 21.11.2025 | 3,18 | 3,18 | 3,12 | 3,13 | -2,65% | 230.394,00 |
| 20.11.2025 | 3,22 | 3,25 | 3,17 | 3,21 | 1,26% | 195.358,00 |
| 19.11.2025 | 3,16 | 3,20 | 3,16 | 3,17 | 0,16% | 209.597,00 |
| 18.11.2025 | 3,16 | 3,20 | 3,15 | 3,17 | -1,25% | 184.267,00 |
| 17.11.2025 | 3,22 | 3,24 | 3,19 | 3,21 | -1,08% | 117.708,00 |
| 14.11.2025 | 3,24 | 3,24 | 3,18 | 3,24 | -0,31% | 278.596,00 |
| 13.11.2025 | 3,24 | 3,26 | 3,21 | 3,25 | 1,56% | 220.443,00 |
| 12.11.2025 | 3,16 | 3,20 | 3,14 | 3,20 | 2,07% | 218.132,00 |
| 11.11.2025 | 3,15 | 3,15 | 3,11 | 3,14 | 1,29% | 218.312,00 |
| 10.11.2025 | 3,06 | 3,11 | 3,05 | 3,10 | 1,81% | 212.882,00 |
| 07.11.2025 | 3,12 | 3,13 | 3,02 | 3,04 | -2,72% | 341.401,00 |
| 06.11.2025 | 3,18 | 3,23 | 3,12 | 3,13 | -1,88% | 195.866,00 |
| 05.11.2025 | 3,15 | 3,19 | 3,13 | 3,19 | 0,00% | 203.697,00 |
| 04.11.2025 | 3,18 | 3,19 | 3,14 | 3,19 | -0,31% | 216.552,00 |
| 03.11.2025 | 3,20 | 3,22 | 3,19 | 3,20 | 0,47% | 149.889,00 |
| 31.10.2025 | 3,23 | 3,25 | 3,18 | 3,18 | -1,70% | 319.182,00 |
| 30.10.2025 | 3,20 | 3,26 | 3,17 | 3,24 | 1,09% | 324.066,00 |
| 29.10.2025 | 3,22 | 3,24 | 3,18 | 3,20 | -0,31% | 242.860,00 |
| 28.10.2025 | 3,28 | 3,30 | 3,20 | 3,21 | -2,28% | 330.174,00 |
| 27.10.2025 | 3,27 | 3,37 | 3,27 | 3,29 | 2,66% | 528.305,00 |
| 24.10.2025 | 3,17 | 3,22 | 3,16 | 3,20 | 1,59% | 331.145,00 |
| 23.10.2025 | 3,34 | 3,34 | 3,14 | 3,15 | -5,69% | 935.727,00 |
| 22.10.2025 | 3,44 | 3,49 | 3,33 | 3,34 | -1,91% | 397.578,00 |
| 21.10.2025 | 3,38 | 3,44 | 3,31 | 3,41 | 0,00% | 261.218,00 |
| 20.10.2025 | 3,48 | 3,52 | 3,38 | 3,41 | -2,44% | 283.545,00 |
| 17.10.2025 | 3,51 | 3,55 | 3,49 | 3,49 | -1,41% | 265.604,00 |
| 16.10.2025 | 3,50 | 3,55 | 3,47 | 3,54 | 1,58% | 234.641,00 |
| 15.10.2025 | 3,49 | 3,51 | 3,46 | 3,49 | 0,43% | 151.500,00 |
| 14.10.2025 | 3,43 | 3,48 | 3,39 | 3,47 | -0,14% | 261.822,00 |
| 13.10.2025 | 3,42 | 3,48 | 3,42 | 3,48 | 1,46% | 205.015,00 |
| 10.10.2025 | 3,43 | 3,51 | 3,42 | 3,43 | 0,74% | 277.672,00 |
| 09.10.2025 | 3,44 | 3,44 | 3,38 | 3,40 | -0,29% | 121.007,00 |
| 08.10.2025 | 3,42 | 3,44 | 3,39 | 3,41 | -0,29% | 171.139,00 |
| 07.10.2025 | 3,43 | 3,45 | 3,40 | 3,42 | -0,29% | 124.302,00 |
| 06.10.2025 | 3,45 | 3,45 | 3,37 | 3,43 | 0,44% | 202.654,00 |
| 03.10.2025 | 3,42 | 3,46 | 3,38 | 3,42 | 0,29% | 240.534,00 |
| 02.10.2025 | 3,31 | 3,41 | 3,31 | 3,41 | 2,71% | 223.029,00 |
| 01.10.2025 | 3,26 | 3,32 | 3,21 | 3,32 | 1,38% | 249.365,00 |
| 30.09.2025 | 3,25 | 3,29 | 3,25 | 3,27 | -0,15% | 96.064,00 |
| 29.09.2025 | 3,26 | 3,30 | 3,25 | 3,28 | 0,15% | 99.581,00 |
| 26.09.2025 | 3,26 | 3,27 | 3,24 | 3,27 | 0,62% | 97.496,00 |
| 25.09.2025 | 3,32 | 3,33 | 3,24 | 3,25 | -2,26% | 449.354,00 |