72,250€
35,05%
Echtzeit-Aktienkurs Globus Medical
Bid:
Ask:
Aktienkurse zur Globus Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 66,50 | 72,50 | 66,25 | 70,75 | 32,24% | 20,00 |
| 06.11.2025 | 53,75 | 54,25 | 53,25 | 53,50 | -0,47% | - |
| 05.11.2025 | 53,50 | 54,25 | 53,50 | 53,75 | 1,90% | - |
| 04.11.2025 | 53,25 | 53,25 | 52,25 | 52,75 | -0,47% | - |
| 03.11.2025 | 52,25 | 53,25 | 51,75 | 53,00 | 1,44% | 95,00 |
| 31.10.2025 | 53,25 | 53,25 | 52,25 | 52,25 | -1,88% | - |
| 29.10.2025 | 53,75 | 54,25 | 52,75 | 53,25 | -2,29% | - |
| 28.10.2025 | 54,25 | 54,50 | 54,25 | 54,50 | 0,00% | - |
| 27.10.2025 | 53,50 | 54,75 | 53,25 | 54,50 | 0,46% | 65,00 |
| 24.10.2025 | 54,00 | 54,25 | 54,00 | 54,25 | 0,93% | - |
| 23.10.2025 | 53,75 | 54,50 | 53,75 | 53,75 | -2,27% | - |
| 22.10.2025 | 54,00 | 55,00 | 54,00 | 55,00 | 3,29% | - |
| 21.10.2025 | 53,00 | 53,50 | 52,50 | 53,25 | 0,95% | - |
| 20.10.2025 | 51,00 | 53,25 | 50,80 | 52,75 | 6,35% | - |
| 17.10.2025 | 50,30 | 50,30 | 49,60 | 49,60 | -1,39% | - |
| 16.10.2025 | 50,30 | 50,40 | 50,15 | 50,30 | 0,50% | - |
| 15.10.2025 | 50,20 | 50,40 | 50,05 | 50,05 | 1,32% | - |
| 14.10.2025 | 49,75 | 49,75 | 49,30 | 49,40 | -0,40% | - |
| 13.10.2025 | 48,80 | 49,75 | 48,80 | 49,60 | -0,20% | - |
| 10.10.2025 | 51,50 | 52,00 | 49,40 | 49,70 | -4,88% | - |
| 09.10.2025 | 52,00 | 52,25 | 52,00 | 52,25 | 2,45% | - |
| 08.10.2025 | 51,25 | 51,25 | 51,00 | 51,00 | -0,97% | - |
| 07.10.2025 | 51,25 | 51,50 | 51,25 | 51,50 | 0,00% | - |
| 06.10.2025 | 51,25 | 52,00 | 51,25 | 51,50 | 4,04% | - |
| 03.10.2025 | 49,60 | 49,60 | 49,50 | 49,50 | -1,10% | - |
| 02.10.2025 | 49,95 | 50,10 | 49,95 | 50,05 | 2,98% | - |
| 01.10.2025 | 48,80 | 48,80 | 48,30 | 48,60 | 1,04% | - |
| 30.09.2025 | 48,20 | 48,20 | 48,10 | 48,10 | 1,48% | - |
| 29.09.2025 | 47,50 | 47,70 | 47,30 | 47,40 | 0,00% | 10,00 |
| 26.09.2025 | 47,20 | 47,70 | 46,90 | 47,40 | 1,07% | - |
| 25.09.2025 | 47,10 | 47,80 | 46,30 | 46,90 | -2,49% | - |
| 24.09.2025 | 48,00 | 48,10 | 48,00 | 48,10 | 0,21% | - |
| 23.09.2025 | 47,40 | 48,70 | 47,40 | 48,00 | -0,21% | - |
| 22.09.2025 | 47,60 | 48,10 | 46,80 | 48,10 | -0,21% | - |
| 19.09.2025 | 48,20 | 48,30 | 48,10 | 48,20 | 0,63% | - |
| 18.09.2025 | 47,60 | 48,00 | 47,60 | 47,90 | -2,04% | - |
| 17.09.2025 | 48,80 | 48,90 | 48,70 | 48,90 | -1,21% | - |
| 16.09.2025 | 49,40 | 49,50 | 49,40 | 49,50 | -1,10% | - |
| 15.09.2025 | 50,15 | 50,15 | 50,05 | 50,05 | 0,30% | - |
| 12.09.2025 | 50,75 | 51,25 | 49,90 | 49,90 | -0,10% | - |
| 11.09.2025 | 50,05 | 50,05 | 49,95 | 49,95 | -0,89% | - |
| 10.09.2025 | 50,40 | 50,50 | 50,40 | 50,40 | -0,20% | - |
| 09.09.2025 | 50,75 | 50,75 | 50,50 | 50,50 | -1,46% | - |
| 05.09.2025 | 51,75 | 52,25 | 51,25 | 51,25 | -1,91% | - |
| 04.09.2025 | 50,50 | 52,25 | 49,90 | 52,25 | 3,47% | - |
| 03.09.2025 | 51,25 | 51,75 | 50,25 | 50,50 | -2,42% | - |
| 02.09.2025 | 52,25 | 52,75 | 51,25 | 51,75 | -0,96% | 80,00 |
| 01.09.2025 | 52,50 | 52,50 | 52,00 | 52,25 | -0,95% | - |
| 29.08.2025 | 52,25 | 53,00 | 51,75 | 52,75 | 1,44% | - |
| 28.08.2025 | 53,00 | 53,00 | 51,75 | 52,00 | -2,35% | - |
| 27.08.2025 | 53,25 | 53,50 | 52,75 | 53,25 | 0,95% | - |
| 26.08.2025 | 52,75 | 53,25 | 52,50 | 52,75 | -0,94% | - |
| 25.08.2025 | 53,25 | 53,50 | 52,75 | 53,25 | 0,47% | - |
| 22.08.2025 | 52,25 | 53,00 | 52,00 | 53,00 | 0,47% | - |
| 21.08.2025 | 52,00 | 52,75 | 51,25 | 52,75 | 1,93% | - |
| 20.08.2025 | 52,25 | 52,75 | 51,75 | 51,75 | -1,90% | - |
| 19.08.2025 | 51,50 | 52,75 | 51,25 | 52,75 | 2,93% | - |
| 18.08.2025 | 51,75 | 52,25 | 51,25 | 51,25 | -1,91% | 40,00 |
| 15.08.2025 | 51,50 | 52,25 | 51,25 | 52,25 | 0,97% | 23,00 |
| 14.08.2025 | 53,75 | 54,00 | 51,25 | 51,75 | -2,82% | - |
| 13.08.2025 | 52,75 | 53,75 | 52,25 | 53,25 | 0,95% | - |
| 12.08.2025 | 51,00 | 53,25 | 50,25 | 52,75 | 2,93% | - |
| 11.08.2025 | 50,40 | 51,25 | 49,80 | 51,25 | 0,99% | - |
| 08.08.2025 | 48,00 | 50,75 | 47,50 | 50,75 | 9,14% | - |
| 07.08.2025 | 45,30 | 46,50 | 45,30 | 46,50 | 2,20% | - |
| 06.08.2025 | 46,30 | 46,70 | 45,30 | 45,50 | -1,30% | - |
| 05.08.2025 | 46,40 | 46,90 | 46,10 | 46,10 | -0,43% | - |
| 04.08.2025 | 45,40 | 46,70 | 45,30 | 46,30 | 2,21% | - |
| 01.08.2025 | 46,10 | 46,10 | 44,70 | 45,30 | -2,16% | - |
| 31.07.2025 | 46,80 | 46,90 | 46,10 | 46,30 | -1,28% | - |
| 30.07.2025 | 46,80 | 47,70 | 46,70 | 46,90 | 0,00% | - |
| 29.07.2025 | 46,90 | 47,40 | 46,70 | 46,90 | 0,43% | - |
| 28.07.2025 | 46,50 | 47,10 | 46,40 | 46,70 | 0,43% | - |
| 25.07.2025 | 45,30 | 46,50 | 45,30 | 46,50 | 2,20% | - |
| 24.07.2025 | 45,70 | 47,10 | 45,30 | 45,50 | -1,30% | - |
| 23.07.2025 | 45,00 | 46,40 | 45,00 | 46,10 | 1,77% | - |
| 22.07.2025 | 44,80 | 45,80 | 44,50 | 45,30 | 1,80% | 23,00 |
| 21.07.2025 | 48,40 | 48,70 | 44,50 | 44,50 | -8,25% | - |
| 18.07.2025 | 49,60 | 49,60 | 48,30 | 48,50 | -2,41% | - |
| 17.07.2025 | 48,60 | 49,90 | 48,30 | 49,70 | 2,05% | - |
| 16.07.2025 | 48,10 | 49,00 | 47,70 | 48,70 | 0,83% | - |
| 15.07.2025 | 49,20 | 49,60 | 48,10 | 48,30 | -1,83% | - |
| 14.07.2025 | 48,30 | 49,70 | 48,30 | 49,20 | 1,03% | - |
| 11.07.2025 | 49,60 | 49,60 | 48,50 | 48,70 | -1,22% | - |
| 10.07.2025 | 48,90 | 49,90 | 48,60 | 49,30 | 0,82% | - |
| 09.07.2025 | 48,20 | 48,90 | 47,50 | 48,90 | 0,82% | - |
| 08.07.2025 | 47,80 | 48,80 | 47,50 | 48,50 | 1,25% | - |
| 07.07.2025 | 49,80 | 50,75 | 47,70 | 47,90 | -3,82% | - |
| 04.07.2025 | 50,15 | 50,15 | 49,80 | 49,80 | -0,70% | - |
| 03.07.2025 | 51,50 | 51,75 | 50,15 | 50,15 | -2,15% | - |
| 02.07.2025 | 51,00 | 51,75 | 51,00 | 51,25 | 0,49% | - |
| 01.07.2025 | 50,15 | 52,25 | 49,50 | 51,00 | 2,20% | - |
| 30.06.2025 | 50,05 | 50,75 | 49,50 | 49,90 | -0,70% | - |
| 27.06.2025 | 50,15 | 50,50 | 49,70 | 50,25 | 0,00% | - |
| 26.06.2025 | 49,95 | 50,25 | 49,40 | 50,25 | 0,00% | - |
| 25.06.2025 | 50,50 | 50,75 | 49,90 | 50,25 | -0,99% | - |
| 24.06.2025 | 50,15 | 50,75 | 49,60 | 50,75 | 1,70% | - |
| 23.06.2025 | 50,15 | 50,75 | 49,30 | 49,90 | -0,70% | - |
| 20.06.2025 | 49,60 | 50,75 | 49,50 | 50,25 | 1,52% | - |
| 19.06.2025 | 50,40 | 50,40 | 49,50 | 49,50 | -1,49% | - |