2,633€
0,48%
Echtzeit-Aktienkurs Global Dominion Access S.A.
Bid:
Ask:
Aktienkurse zur Global Dominion Access S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,60 | 2,64 | 2,59 | 2,62 | 0,38% | 161.417,00 |
| 19.10.2026 | 2,66 | 2,66 | 2,61 | 2,61 | -1,69% | 139.691,00 |
| 16.10.2026 | 2,62 | 2,68 | 2,62 | 2,66 | 1,72% | 169.077,00 |
| 15.10.2026 | 2,64 | 2,64 | 2,59 | 2,61 | -0,19% | 492.897,00 |
| 14.10.2026 | 2,67 | 2,67 | 2,61 | 2,62 | -0,76% | 180.915,00 |
| 13.10.2026 | 2,65 | 2,69 | 2,61 | 2,64 | -0,75% | 259.994,00 |
| 12.10.2026 | 2,72 | 2,72 | 2,65 | 2,66 | -2,21% | 131.353,00 |
| 09.10.2026 | 2,68 | 2,74 | 2,68 | 2,72 | 1,88% | 144.064,00 |
| 08.10.2026 | 2,65 | 2,68 | 2,64 | 2,67 | 0,38% | 184.632,00 |
| 07.10.2026 | 2,70 | 2,71 | 2,66 | 2,66 | -1,30% | 198.698,00 |
| 06.10.2026 | 2,70 | 2,74 | 2,68 | 2,69 | 0,56% | 213.214,00 |
| 05.10.2026 | 2,70 | 2,72 | 2,66 | 2,68 | -0,19% | 178.339,00 |
| 02.10.2026 | 2,67 | 2,72 | 2,67 | 2,68 | 0,56% | 243.717,00 |
| 01.10.2026 | 2,65 | 2,69 | 2,62 | 2,67 | 0,38% | 176.381,00 |
| 30.09.2026 | 2,64 | 2,68 | 2,62 | 2,66 | 1,92% | 188.726,00 |
| 29.09.2026 | 2,61 | 2,64 | 2,61 | 2,61 | -0,38% | 132.810,00 |
| 28.09.2026 | 2,61 | 2,65 | 2,61 | 2,62 | 0,19% | 90.093,00 |
| 25.09.2026 | 2,62 | 2,65 | 2,61 | 2,61 | -0,38% | 245.102,00 |
| 24.09.2026 | 2,63 | 2,67 | 2,62 | 2,62 | -0,57% | 321.543,00 |
| 23.09.2026 | 2,66 | 2,66 | 2,63 | 2,64 | -0,19% | 219.740,00 |
| 22.09.2026 | 2,67 | 2,68 | 2,64 | 2,64 | -0,56% | 137.197,00 |
| 21.09.2026 | 2,67 | 2,70 | 2,65 | 2,66 | -0,19% | 175.664,00 |
| 18.09.2026 | 2,69 | 2,71 | 2,66 | 2,66 | -0,75% | 323.596,00 |
| 17.09.2026 | 2,69 | 2,70 | 2,65 | 2,68 | 0,19% | 111.186,00 |
| 16.09.2026 | 2,66 | 2,69 | 2,65 | 2,68 | 0,75% | 96.713,00 |
| 15.09.2026 | 2,65 | 2,66 | 2,64 | 2,66 | -0,19% | 117.027,00 |
| 14.09.2026 | 2,65 | 2,67 | 2,64 | 2,66 | 0,38% | 142.202,00 |
| 11.09.2026 | 2,66 | 2,66 | 2,63 | 2,65 | 0,76% | 106.845,00 |
| 10.09.2026 | 2,63 | 2,66 | 2,63 | 2,63 | 0,00% | 180.932,00 |
| 09.09.2026 | 2,69 | 2,69 | 2,63 | 2,63 | -2,23% | 225.962,00 |
| 08.09.2026 | 2,72 | 2,72 | 2,67 | 2,69 | -0,55% | 248.552,00 |
| 07.09.2026 | 2,72 | 2,72 | 2,70 | 2,71 | 0,00% | 107.148,00 |
| 04.09.2026 | 2,75 | 2,76 | 2,71 | 2,71 | -1,10% | 246.056,00 |
| 03.09.2026 | 2,75 | 2,75 | 2,69 | 2,74 | 1,30% | 260.124,00 |
| 02.09.2026 | 2,69 | 2,71 | 2,66 | 2,70 | 0,75% | 214.067,00 |
| 01.09.2026 | 2,78 | 2,78 | 2,68 | 2,68 | -2,37% | 350.717,00 |
| 31.08.2026 | 2,80 | 2,80 | 2,75 | 2,75 | -1,26% | 174.929,00 |
| 28.08.2026 | 2,77 | 2,80 | 2,74 | 2,78 | 1,65% | 208.933,00 |
| 27.08.2026 | 2,72 | 2,74 | 2,71 | 2,74 | 0,55% | 190.651,00 |
| 26.08.2026 | 2,71 | 2,74 | 2,71 | 2,72 | 0,00% | 169.816,00 |
| 25.08.2026 | 2,73 | 2,76 | 2,71 | 2,72 | 0,37% | 155.943,00 |
| 24.08.2026 | 2,74 | 2,76 | 2,70 | 2,71 | -1,63% | 176.151,00 |
| 21.08.2026 | 2,74 | 2,77 | 2,74 | 2,76 | 0,73% | 98.396,00 |
| 20.08.2026 | 2,72 | 2,75 | 2,72 | 2,74 | 0,55% | 225.297,00 |
| 19.08.2026 | 2,70 | 2,74 | 2,70 | 2,72 | 0,55% | 137.258,00 |
| 18.08.2026 | 2,72 | 2,74 | 2,71 | 2,71 | -0,55% | 228.808,00 |
| 17.08.2026 | 2,78 | 2,78 | 2,72 | 2,72 | -1,98% | 363.569,00 |
| 14.08.2026 | 2,79 | 2,82 | 2,78 | 2,78 | 0,00% | 164.912,00 |
| 13.08.2026 | 2,78 | 2,80 | 2,78 | 2,78 | 0,18% | 130.543,00 |
| 12.08.2026 | 2,77 | 2,82 | 2,77 | 2,77 | -0,36% | 108.661,00 |
| 11.08.2026 | 2,78 | 2,80 | 2,75 | 2,78 | 1,09% | 171.710,00 |
| 10.08.2026 | 2,83 | 2,83 | 2,75 | 2,75 | -1,61% | 201.166,00 |
| 07.08.2026 | 2,80 | 2,80 | 2,77 | 2,80 | 0,00% | 197.431,00 |
| 06.08.2026 | 2,82 | 2,84 | 2,78 | 2,80 | -0,71% | 317.297,00 |
| 05.08.2026 | 2,83 | 2,85 | 2,82 | 2,82 | -0,53% | 213.875,00 |
| 04.08.2026 | 2,86 | 2,86 | 2,83 | 2,83 | -0,18% | 269.354,00 |
| 03.08.2026 | 2,83 | 2,89 | 2,83 | 2,84 | 0,18% | 240.004,00 |
| 31.07.2026 | 2,84 | 2,86 | 2,83 | 2,83 | 0,00% | 165.931,00 |
| 30.07.2026 | 2,82 | 2,87 | 2,79 | 2,83 | 1,07% | 282.678,00 |
| 29.07.2026 | 2,80 | 2,83 | 2,79 | 2,80 | -0,18% | 263.175,00 |
| 28.07.2026 | 2,82 | 2,82 | 2,77 | 2,81 | 0,54% | 286.415,00 |
| 27.07.2026 | 2,81 | 2,85 | 2,79 | 2,79 | 0,36% | 394.494,00 |
| 24.07.2026 | 2,80 | 2,83 | 2,74 | 2,78 | -0,36% | 612.491,00 |
| 23.07.2026 | 2,91 | 2,91 | 2,78 | 2,79 | -4,29% | 741.650,00 |
| 22.07.2026 | 2,90 | 2,92 | 2,88 | 2,92 | 0,69% | 252.490,00 |
| 21.07.2026 | 2,88 | 2,90 | 2,86 | 2,90 | 1,05% | 203.741,00 |
| 20.07.2026 | 2,91 | 2,91 | 2,86 | 2,87 | -0,17% | 179.842,00 |
| 17.07.2026 | 2,89 | 2,92 | 2,86 | 2,87 | -0,69% | 228.340,00 |
| 16.07.2026 | 2,91 | 2,91 | 2,87 | 2,89 | 0,17% | 146.992,00 |
| 15.07.2026 | 2,91 | 2,91 | 2,87 | 2,89 | 0,00% | 175.014,00 |
| 14.07.2026 | 2,87 | 2,89 | 2,83 | 2,89 | 0,52% | 266.944,00 |
| 13.07.2026 | 2,87 | 2,90 | 2,86 | 2,87 | -0,35% | 298.065,00 |
| 10.07.2026 | 2,92 | 2,93 | 2,85 | 2,88 | -1,20% | 352.992,00 |
| 09.07.2026 | 2,92 | 2,92 | 2,88 | 2,92 | 1,57% | 219.052,00 |
| 08.07.2026 | 2,98 | 2,99 | 2,87 | 2,87 | -4,17% | 535.596,00 |
| 07.07.2026 | 2,99 | 3,01 | 2,97 | 3,00 | -1,32% | 247.077,00 |
| 06.07.2026 | 3,05 | 3,07 | 3,01 | 3,04 | -0,49% | 267.331,00 |
| 03.07.2026 | 3,04 | 3,06 | 3,02 | 3,05 | 0,83% | 314.920,00 |
| 02.07.2026 | 2,98 | 3,04 | 2,96 | 3,03 | 1,85% | 258.441,00 |
| 01.07.2026 | 2,97 | 2,97 | 2,94 | 2,97 | -0,34% | 486.310,00 |
| 30.06.2026 | 2,97 | 2,99 | 2,93 | 2,98 | 0,51% | 194.960,00 |
| 29.06.2026 | 3,00 | 3,01 | 2,95 | 2,97 | -0,50% | 299.187,00 |
| 26.06.2026 | 3,01 | 3,01 | 2,96 | 2,98 | -0,83% | 270.087,00 |
| 25.06.2026 | 3,05 | 3,05 | 3,01 | 3,01 | -0,66% | 218.667,00 |
| 24.06.2026 | 3,10 | 3,10 | 3,01 | 3,03 | -1,79% | 274.337,00 |
| 23.06.2026 | 3,07 | 3,09 | 3,05 | 3,08 | -0,32% | 325.768,00 |
| 22.06.2026 | 3,13 | 3,13 | 3,07 | 3,09 | -0,64% | 235.223,00 |
| 19.06.2026 | 3,12 | 3,13 | 3,10 | 3,11 | 0,16% | 276.155,00 |
| 18.06.2026 | 3,17 | 3,17 | 3,08 | 3,11 | -1,11% | 274.064,00 |
| 17.06.2026 | 3,15 | 3,16 | 3,12 | 3,14 | -0,32% | 175.319,00 |
| 16.06.2026 | 3,15 | 3,17 | 3,13 | 3,15 | 1,29% | 281.842,00 |
| 15.06.2026 | 3,10 | 3,14 | 3,09 | 3,11 | 1,80% | 209.466,00 |
| 12.06.2026 | 3,06 | 3,09 | 3,02 | 3,06 | 0,66% | 212.923,00 |
| 11.06.2026 | 3,02 | 3,07 | 3,02 | 3,04 | 0,00% | 149.617,00 |
| 10.06.2026 | 3,08 | 3,08 | 3,04 | 3,04 | -0,65% | 226.440,00 |
| 09.06.2026 | 3,09 | 3,12 | 3,05 | 3,06 | -1,29% | 212.226,00 |
| 08.06.2026 | 3,17 | 3,19 | 3,09 | 3,10 | -2,37% | 249.208,00 |
| 05.06.2026 | 3,19 | 3,24 | 3,17 | 3,17 | -0,63% | 260.421,00 |
| 04.06.2026 | 3,15 | 3,23 | 3,15 | 3,19 | 0,63% | 199.674,00 |
| 03.06.2026 | 3,17 | 3,21 | 3,17 | 3,17 | -0,16% | 160.160,00 |