3,478€
0,22%
Echtzeit-Aktienkurs Global Dominion Access S.A.
Bid:
Ask:
Aktienkurse zur Global Dominion Access S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,47 | 3,50 | 3,46 | 3,49 | 0,43% | - |
| 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 |
| 24.09.2025 | 3,38 | 3,39 | 3,33 | 3,33 | -2,21% | 133.344,00 |
| 23.09.2025 | 3,40 | 3,43 | 3,36 | 3,40 | 0,59% | 191.363,00 |
| 22.09.2025 | 3,36 | 3,39 | 3,34 | 3,38 | 0,90% | 152.037,00 |
| 19.09.2025 | 3,40 | 3,40 | 3,34 | 3,35 | -0,30% | 372.849,00 |
| 18.09.2025 | 3,26 | 3,38 | 3,26 | 3,36 | 3,23% | 324.415,00 |
| 17.09.2025 | 3,25 | 3,28 | 3,22 | 3,26 | 0,62% | 178.634,00 |
| 16.09.2025 | 3,25 | 3,25 | 3,21 | 3,24 | 0,62% | 83.872,00 |
| 15.09.2025 | 3,24 | 3,26 | 3,21 | 3,22 | 0,47% | 132.036,00 |
| 12.09.2025 | 3,24 | 3,24 | 3,19 | 3,20 | -0,62% | 120.885,00 |
| 11.09.2025 | 3,27 | 3,27 | 3,22 | 3,22 | 0,00% | 79.941,00 |
| 10.09.2025 | 3,23 | 3,26 | 3,21 | 3,22 | 0,00% | 120.336,00 |
| 09.09.2025 | 3,23 | 3,26 | 3,22 | 3,22 | 0,00% | 116.082,00 |
| 08.09.2025 | 3,19 | 3,24 | 3,19 | 3,22 | 1,42% | 137.454,00 |
| 05.09.2025 | 3,21 | 3,21 | 3,17 | 3,18 | -0,78% | 83.016,00 |
| 04.09.2025 | 3,17 | 3,21 | 3,16 | 3,20 | 0,79% | 77.867,00 |
| 03.09.2025 | 3,24 | 3,24 | 3,15 | 3,18 | -0,78% | 185.877,00 |
| 02.09.2025 | 3,25 | 3,25 | 3,19 | 3,20 | -1,39% | 130.976,00 |
| 01.09.2025 | 3,25 | 3,26 | 3,23 | 3,25 | 0,62% | 99.689,00 |
| 29.08.2025 | 3,26 | 3,29 | 3,23 | 3,23 | -0,31% | 163.100,00 |
| 28.08.2025 | 3,19 | 3,26 | 3,19 | 3,24 | 1,09% | 117.657,00 |
| 27.08.2025 | 3,21 | 3,22 | 3,20 | 3,20 | -0,78% | 135.706,00 |
| 26.08.2025 | 3,23 | 3,23 | 3,19 | 3,23 | -0,92% | 212.105,00 |
| 25.08.2025 | 3,25 | 3,28 | 3,25 | 3,26 | -0,46% | 129.730,00 |
| 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 |