3,160€
0,32%
Echtzeit-Aktienkurs Global Dominion Access S.A.
Bid:
Ask:
Aktienkurse zur Global Dominion Access S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 3,15 | 3,21 | 3,13 | 3,16 | 0,24% | - |
| 05.02.2025 | 3,06 | 3,15 | 3,06 | 3,15 | 2,44% | - |
| 04.02.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -0,32% | 5.208,00 |
| 03.02.2025 | 2,94 | 3,12 | 2,94 | 3,09 | 1,65% | - |
| 31.01.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,50% | 6.456,00 |
| 30.01.2025 | 3,09 | 3,10 | 3,01 | 3,02 | -1,95% | - |
| 29.01.2025 | 3,06 | 3,09 | 3,05 | 3,08 | 1,48% | - |
| 28.01.2025 | 3,05 | 3,08 | 3,02 | 3,04 | -0,98% | - |
| 27.01.2025 | 3,10 | 3,14 | 3,05 | 3,07 | -2,39% | - |
| 24.01.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,32% | 6.076,00 |
| 23.01.2025 | 3,15 | 3,15 | 3,10 | 3,13 | -0,40% | - |
| 22.01.2025 | 3,08 | 3,18 | 3,07 | 3,14 | 1,86% | - |
| 21.01.2025 | 3,02 | 3,09 | 3,02 | 3,09 | 1,65% | - |
| 20.01.2025 | 2,97 | 3,04 | 2,97 | 3,04 | 3,76% | 290,00 |
| 17.01.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,69% | 2.367,00 |
| 16.01.2025 | 2,90 | 2,92 | 2,88 | 2,91 | 0,96% | - |
| 15.01.2025 | 2,85 | 2,89 | 2,85 | 2,88 | 0,88% | - |
| 14.01.2025 | 2,86 | 2,86 | 2,84 | 2,85 | 0,09% | - |
| 13.01.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 1,33% | 1.000,00 |
| 10.01.2025 | 2,84 | 2,87 | 2,80 | 2,81 | -1,14% | - |
| 09.01.2025 | 2,84 | 2,86 | 2,83 | 2,85 | -0,18% | - |
| 08.01.2025 | 2,86 | 2,87 | 2,84 | 2,85 | -0,09% | - |
| 07.01.2025 | 2,85 | 2,88 | 2,84 | 2,85 | 0,00% | - |
| 06.01.2025 | 2,84 | 2,88 | 2,82 | 2,85 | 0,71% | - |
| 03.01.2025 | 2,82 | 2,85 | 2,82 | 2,83 | 0,62% | - |
| 02.01.2025 | 2,81 | 2,84 | 2,79 | 2,82 | 3,11% | - |
| 30.12.2024 | 2,77 | 2,77 | 2,73 | 2,73 | -3,19% | - |
| 27.12.2024 | 2,81 | 2,82 | 2,81 | 2,82 | 3,87% | 1.866,00 |
| 23.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,12% | 4.874,00 |
| 20.12.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,83% | 2.266,00 |
| 19.12.2024 | 2,73 | 2,76 | 2,70 | 2,71 | -1,72% | - |
| 18.12.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,55% | 4.362,00 |
| 17.12.2024 | 2,76 | 2,77 | 2,74 | 2,74 | -1,44% | - |
| 16.12.2024 | 2,79 | 2,79 | 2,78 | 2,78 | -0,89% | 146,00 |
| 13.12.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 2,19% | 3.296,00 |
| 12.12.2024 | 2,74 | 2,77 | 2,72 | 2,75 | -0,09% | - |
| 11.12.2024 | 2,77 | 2,79 | 2,74 | 2,75 | -1,87% | - |
| 10.12.2024 | 2,83 | 2,83 | 2,80 | 2,80 | -0,80% | 7.193,00 |
| 09.12.2024 | 2,81 | 2,86 | 2,81 | 2,82 | 0,36% | - |
| 06.12.2024 | 2,81 | 2,84 | 2,81 | 2,81 | 1,90% | - |
| 05.12.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | 100,00 |
| 04.12.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | 6.041,00 |
| 03.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | 1.840,00 |
| 02.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,93% | 1.000,00 |
| 29.11.2024 | 2,72 | 2,73 | 2,67 | 2,68 | -1,92% | - |
| 28.11.2024 | 2,69 | 2,73 | 2,68 | 2,73 | 1,96% | - |
| 27.11.2024 | 2,66 | 2,69 | 2,65 | 2,68 | 0,66% | - |
| 26.11.2024 | 2,68 | 2,70 | 2,65 | 2,66 | -1,30% | - |
| 25.11.2024 | 2,70 | 2,70 | 2,67 | 2,69 | 0,37% | - |
| 22.11.2024 | 2,65 | 2,69 | 2,64 | 2,68 | 1,13% | - |
| 21.11.2024 | 2,70 | 2,70 | 2,62 | 2,65 | -1,67% | - |
| 20.11.2024 | 2,73 | 2,74 | 2,67 | 2,70 | -0,55% | - |
| 19.11.2024 | 2,74 | 2,75 | 2,66 | 2,71 | -0,09% | - |
| 18.11.2024 | 2,77 | 2,77 | 2,72 | 2,72 | -1,90% | 7.293,00 |
| 15.11.2024 | 2,73 | 2,77 | 2,73 | 2,77 | 1,10% | - |
| 14.11.2024 | 2,67 | 2,76 | 2,67 | 2,74 | 1,96% | - |
| 13.11.2024 | 2,71 | 2,72 | 2,66 | 2,69 | -1,38% | - |
| 12.11.2024 | 2,72 | 2,73 | 2,70 | 2,72 | -0,09% | - |
| 11.11.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 0,28% | 1.500,00 |
| 08.11.2024 | 2,72 | 2,74 | 2,68 | 2,72 | -0,18% | - |
| 07.11.2024 | 2,70 | 2,74 | 2,69 | 2,72 | 2,16% | - |
| 06.11.2024 | 2,70 | 2,70 | 2,67 | 2,67 | 0,76% | 1.833,00 |
| 05.11.2024 | 2,64 | 2,66 | 2,61 | 2,65 | 0,57% | - |
| 04.11.2024 | 2,62 | 2,68 | 2,61 | 2,63 | 1,06% | - |
| 01.11.2024 | 2,61 | 2,63 | 2,60 | 2,60 | -0,38% | - |
| 31.10.2024 | 2,67 | 2,68 | 2,59 | 2,61 | -2,43% | - |
| 30.10.2024 | 2,72 | 2,72 | 2,67 | 2,68 | -1,47% | - |
| 29.10.2024 | 2,74 | 2,75 | 2,71 | 2,72 | -1,18% | - |
| 28.10.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -0,18% | 1.300,00 |
| 25.10.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,54% | 1.130,00 |
| 24.10.2024 | 2,83 | 2,85 | 2,77 | 2,77 | -2,03% | - |
| 23.10.2024 | 2,91 | 2,91 | 2,82 | 2,83 | -2,67% | - |
| 22.10.2024 | 2,93 | 2,94 | 2,90 | 2,91 | -1,02% | - |
| 21.10.2024 | 2,93 | 2,98 | 2,93 | 2,94 | -0,25% | - |
| 18.10.2024 | 2,92 | 2,95 | 2,91 | 2,94 | 0,86% | - |
| 17.10.2024 | 2,87 | 2,94 | 2,87 | 2,92 | 1,30% | - |
| 16.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | 1.739,00 |
| 15.10.2024 | 2,92 | 2,93 | 2,89 | 2,92 | -0,17% | - |
| 14.10.2024 | 2,85 | 2,93 | 2,85 | 2,93 | 2,36% | - |
| 11.10.2024 | 2,83 | 2,87 | 2,81 | 2,86 | 0,97% | - |
| 10.10.2024 | 2,88 | 2,89 | 2,81 | 2,83 | -2,08% | - |
| 09.10.2024 | 2,85 | 2,90 | 2,83 | 2,89 | 1,14% | - |
| 08.10.2024 | 2,85 | 2,88 | 2,84 | 2,86 | -1,64% | - |
| 07.10.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -0,68% | 2.778,00 |
| 04.10.2024 | 2,91 | 2,93 | 2,90 | 2,93 | 0,52% | - |
| 03.10.2024 | 2,90 | 2,94 | 2,89 | 2,91 | 0,09% | - |
| 02.10.2024 | 2,90 | 2,92 | 2,88 | 2,91 | -1,27% | - |
| 01.10.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | 100,00 |
| 30.09.2024 | 2,95 | 2,99 | 2,93 | 2,95 | 0,17% | - |
| 27.09.2024 | 2,89 | 2,95 | 2,88 | 2,94 | 1,82% | - |
| 26.09.2024 | 2,90 | 2,92 | 2,88 | 2,89 | 0,70% | - |
| 25.09.2024 | 2,84 | 2,89 | 2,84 | 2,87 | 0,35% | - |
| 24.09.2024 | 2,88 | 2,90 | 2,85 | 2,86 | -0,61% | - |
| 23.09.2024 | 2,89 | 2,92 | 2,86 | 2,88 | -0,26% | - |
| 20.09.2024 | 2,92 | 2,96 | 2,88 | 2,88 | -1,79% | - |
| 19.09.2024 | 2,93 | 2,98 | 2,92 | 2,94 | 0,17% | - |
| 18.09.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 1,03% | 2.682,00 |
| 17.09.2024 | 2,89 | 2,93 | 2,88 | 2,90 | 0,35% | - |
| 16.09.2024 | 2,88 | 2,90 | 2,86 | 2,89 | 0,43% | - |
| 13.09.2024 | 2,87 | 2,92 | 2,87 | 2,88 | 0,17% | - |