11,250€
0,63%
Echtzeit-Aktienkurs G5 ENTERTAINMENT AK
Bid:
Ask:
Aktienkurse zur G5 ENTERTAINMENT AK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,19 | 11,27 | 11,17 | 11,25 | 0,63% | - |
| 05.06.2025 | 11,40 | 11,40 | 11,11 | 11,18 | 1,08% | - |
| 04.06.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -0,27% | 14,00 |
| 03.06.2025 | 10,74 | 11,10 | 10,74 | 11,09 | 2,78% | - |
| 02.06.2025 | 10,95 | 10,98 | 10,71 | 10,79 | -1,82% | - |
| 30.05.2025 | 10,69 | 11,11 | 10,69 | 10,99 | 1,76% | - |
| 29.05.2025 | 10,82 | 10,82 | 10,80 | 10,80 | 2,27% | 11,00 |
| 28.05.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -0,28% | 31,00 |
| 27.05.2025 | 10,70 | 10,91 | 10,57 | 10,59 | -1,30% | - |
| 26.05.2025 | 10,83 | 10,93 | 10,69 | 10,73 | 2,78% | - |
| 23.05.2025 | 10,48 | 10,48 | 10,44 | 10,44 | -1,60% | 142,00 |
| 22.05.2025 | 10,53 | 10,73 | 10,49 | 10,61 | 0,66% | - |
| 21.05.2025 | 10,64 | 10,64 | 10,54 | 10,54 | -1,13% | 43,00 |
| 20.05.2025 | 10,60 | 10,74 | 10,54 | 10,66 | 1,81% | 199,00 |
| 19.05.2025 | 10,58 | 10,58 | 10,24 | 10,47 | -1,41% | - |
| 16.05.2025 | 10,56 | 10,62 | 10,56 | 10,62 | 1,72% | 211,00 |
| 15.05.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 5,88% | 48,00 |
| 14.05.2025 | 9,94 | 9,94 | 9,83 | 9,86 | 0,00% | 453,00 |
| 13.05.2025 | 9,71 | 9,86 | 9,71 | 9,86 | 5,57% | 37,00 |
| 12.05.2025 | 9,29 | 9,34 | 9,29 | 9,34 | 4,24% | 156,00 |
| 09.05.2025 | 9,05 | 9,16 | 8,96 | 8,96 | -0,11% | 264,00 |
| 08.05.2025 | 9,37 | 9,37 | 8,81 | 8,97 | -3,03% | 1.448,00 |
| 07.05.2025 | 9,65 | 9,65 | 9,16 | 9,25 | -17,04% | 216,00 |
| 06.05.2025 | 11,45 | 11,52 | 11,13 | 11,15 | -2,71% | - |
| 05.05.2025 | 12,14 | 12,20 | 11,38 | 11,46 | -5,83% | - |
| 02.05.2025 | 11,81 | 12,29 | 11,79 | 12,17 | 2,44% | - |
| 30.04.2025 | 11,61 | 11,90 | 11,61 | 11,88 | 1,97% | - |
| 29.04.2025 | 11,49 | 11,75 | 11,43 | 11,65 | 4,58% | - |
| 28.04.2025 | 11,20 | 11,20 | 11,14 | 11,14 | -0,89% | 5,00 |
| 25.04.2025 | 10,64 | 11,28 | 10,64 | 11,24 | 5,74% | - |
| 24.04.2025 | 10,38 | 10,66 | 10,20 | 10,63 | 2,11% | - |
| 23.04.2025 | 10,45 | 10,65 | 10,37 | 10,41 | 0,87% | - |
| 22.04.2025 | 10,38 | 10,47 | 10,24 | 10,32 | -1,24% | - |
| 17.04.2025 | 10,54 | 10,63 | 10,41 | 10,45 | 0,38% | - |
| 16.04.2025 | 10,32 | 10,61 | 10,30 | 10,41 | -0,86% | - |
| 15.04.2025 | 10,49 | 10,79 | 10,47 | 10,50 | 0,19% | - |
| 14.04.2025 | 10,30 | 10,62 | 10,26 | 10,48 | 1,65% | - |
| 11.04.2025 | 10,45 | 10,52 | 10,07 | 10,31 | -0,96% | - |
| 10.04.2025 | 10,72 | 10,79 | 10,14 | 10,41 | -3,88% | - |
| 09.04.2025 | 10,23 | 10,93 | 9,90 | 10,83 | 5,35% | - |
| 08.04.2025 | 10,62 | 10,67 | 10,12 | 10,28 | -0,87% | - |
| 07.04.2025 | 10,12 | 10,49 | 9,70 | 10,37 | -4,16% | - |
| 04.04.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -1,01% | 48,00 |
| 03.04.2025 | 11,11 | 11,39 | 10,93 | 10,93 | -3,95% | - |
| 02.04.2025 | 11,38 | 11,48 | 11,26 | 11,38 | 0,71% | - |
| 01.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,44% | 2,00 |
| 31.03.2025 | 11,50 | 11,52 | 11,25 | 11,35 | -1,82% | - |
| 28.03.2025 | 11,58 | 11,78 | 11,51 | 11,56 | -0,86% | - |
| 27.03.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 2,37% | 2,00 |
| 26.03.2025 | 11,65 | 11,72 | 11,36 | 11,39 | -2,32% | - |
| 25.03.2025 | 11,49 | 11,71 | 11,45 | 11,66 | 1,75% | - |
| 24.03.2025 | 11,78 | 11,78 | 11,46 | 11,46 | -2,05% | 38,00 |
| 21.03.2025 | 11,82 | 11,82 | 11,70 | 11,70 | -0,09% | 119,00 |
| 20.03.2025 | 11,97 | 12,15 | 11,59 | 11,71 | -4,33% | - |
| 19.03.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 4,62% | 50,00 |
| 18.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,27% | 22,00 |
| 17.03.2025 | 11,62 | 11,64 | 11,36 | 11,44 | -2,56% | - |
| 14.03.2025 | 11,06 | 11,74 | 11,06 | 11,74 | 7,31% | 121,00 |
| 13.03.2025 | 11,02 | 11,20 | 10,91 | 10,94 | -1,00% | - |
| 12.03.2025 | 10,98 | 11,42 | 10,96 | 11,05 | 0,64% | - |
| 11.03.2025 | 11,47 | 11,53 | 10,87 | 10,98 | -2,66% | - |
| 10.03.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -7,16% | 40,00 |
| 07.03.2025 | 12,07 | 12,16 | 11,80 | 12,15 | 0,58% | - |
| 06.03.2025 | 12,25 | 12,43 | 12,06 | 12,08 | -0,82% | - |
| 05.03.2025 | 12,06 | 12,32 | 12,00 | 12,18 | -2,56% | - |
| 04.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,57% | 100,00 |
| 03.03.2025 | 12,84 | 13,13 | 12,75 | 12,83 | 0,31% | - |
| 28.02.2025 | 12,55 | 12,85 | 12,51 | 12,79 | 0,24% | - |
| 27.02.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 1,11% | 40,00 |
| 26.02.2025 | 13,12 | 13,14 | 12,59 | 12,62 | -2,92% | - |
| 25.02.2025 | 12,74 | 13,00 | 12,74 | 13,00 | 3,17% | 114,00 |
| 24.02.2025 | 12,48 | 12,60 | 12,48 | 12,60 | 1,37% | 6,00 |
| 21.02.2025 | 12,21 | 12,55 | 12,21 | 12,43 | 1,72% | - |
| 20.02.2025 | 11,93 | 12,27 | 11,91 | 12,22 | 2,69% | - |
| 19.02.2025 | 12,19 | 12,24 | 11,85 | 11,90 | -2,38% | - |
| 18.02.2025 | 12,15 | 12,29 | 12,04 | 12,19 | 0,33% | - |
| 17.02.2025 | 12,37 | 12,42 | 12,06 | 12,15 | -1,70% | - |
| 14.02.2025 | 11,43 | 12,40 | 11,41 | 12,36 | 7,48% | - |
| 13.02.2025 | 11,48 | 11,50 | 11,48 | 11,50 | 4,74% | 12,00 |
| 12.02.2025 | 11,28 | 11,28 | 10,62 | 10,98 | -2,57% | - |
| 11.02.2025 | 11,24 | 11,36 | 11,22 | 11,27 | 0,45% | - |
| 10.02.2025 | 11,02 | 11,22 | 11,02 | 11,22 | -0,71% | 23,00 |
| 07.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,18% | 10,00 |
| 06.02.2025 | 11,34 | 11,45 | 11,24 | 11,32 | 0,00% | - |
| 05.02.2025 | 11,30 | 11,48 | 11,24 | 11,32 | -0,09% | - |
| 04.02.2025 | 11,30 | 11,37 | 11,20 | 11,33 | 0,62% | - |
| 03.02.2025 | 10,99 | 11,34 | 10,99 | 11,26 | 0,00% | - |
| 31.01.2025 | 11,00 | 11,39 | 11,00 | 11,26 | 2,27% | - |
| 30.01.2025 | 11,29 | 11,31 | 10,99 | 11,01 | -2,22% | - |
| 29.01.2025 | 11,20 | 11,38 | 11,10 | 11,26 | 1,53% | - |
| 28.01.2025 | 10,86 | 11,23 | 10,82 | 11,09 | 5,82% | - |
| 27.01.2025 | 10,60 | 10,60 | 10,48 | 10,48 | -1,78% | 14,00 |
| 24.01.2025 | 10,42 | 10,78 | 10,38 | 10,67 | 2,50% | - |
| 23.01.2025 | 10,44 | 10,51 | 10,34 | 10,41 | -0,29% | - |
| 22.01.2025 | 10,30 | 10,44 | 10,30 | 10,44 | 1,75% | 13,00 |
| 21.01.2025 | 10,26 | 10,37 | 10,19 | 10,26 | 0,59% | - |
| 20.01.2025 | 10,42 | 10,42 | 10,20 | 10,20 | -0,78% | 130,00 |
| 17.01.2025 | 10,50 | 10,53 | 10,27 | 10,28 | -1,81% | - |
| 16.01.2025 | 10,34 | 10,52 | 10,34 | 10,47 | 1,75% | - |
| 15.01.2025 | 10,24 | 10,42 | 10,24 | 10,29 | 0,49% | - |