73,220€
0,85%
Echtzeit-Aktienkurs Globus Medical
Bid:
Ask:
Aktienkurse zur Globus Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 72,70 | 73,28 | 72,19 | 73,22 | 0,69% | - |
| 23.10.2026 | 71,82 | 73,20 | 71,06 | 72,72 | 0,07% | - |
| 22.10.2026 | 69,66 | 72,88 | 69,49 | 72,67 | 3,89% | - |
| 21.10.2026 | 70,39 | 71,12 | 69,49 | 69,95 | 0,09% | - |
| 20.10.2026 | 67,42 | 70,43 | 66,83 | 69,89 | 3,39% | - |
| 19.10.2026 | 68,65 | 68,79 | 67,28 | 67,60 | -0,87% | - |
| 16.10.2026 | 70,35 | 70,90 | 68,08 | 68,19 | -3,26% | - |
| 15.10.2026 | 68,04 | 70,71 | 67,85 | 70,49 | 3,00% | - |
| 14.10.2026 | 68,20 | 69,02 | 67,55 | 68,44 | 0,80% | - |
| 13.10.2026 | 68,42 | 68,88 | 66,98 | 67,90 | -0,66% | - |
| 12.10.2026 | 66,82 | 68,45 | 66,28 | 68,35 | 2,26% | - |
| 09.10.2026 | 65,36 | 67,31 | 65,09 | 66,84 | 2,08% | - |
| 08.10.2026 | 67,20 | 67,25 | 64,82 | 65,48 | -0,47% | - |
| 07.10.2026 | 67,94 | 68,65 | 65,47 | 65,79 | -2,95% | - |
| 06.10.2026 | 68,36 | 68,92 | 67,34 | 67,79 | -0,72% | - |
| 05.10.2026 | 67,49 | 68,79 | 67,11 | 68,28 | 1,68% | - |
| 02.10.2026 | 66,32 | 67,66 | 66,19 | 67,15 | 1,48% | - |
| 01.10.2026 | 66,44 | 67,10 | 65,85 | 66,17 | -0,26% | - |
| 30.09.2026 | 66,68 | 67,47 | 65,69 | 66,34 | -0,66% | - |
| 29.09.2026 | 65,72 | 66,84 | 65,27 | 66,78 | 1,99% | - |
| 28.09.2026 | 65,29 | 66,08 | 64,86 | 65,48 | 0,11% | - |
| 25.09.2026 | 65,39 | 65,89 | 64,57 | 65,41 | 0,11% | - |
| 24.09.2026 | 64,82 | 65,89 | 64,53 | 65,34 | 0,71% | - |
| 23.09.2026 | 65,86 | 66,12 | 64,78 | 64,88 | -1,77% | 250,00 |
| 22.09.2026 | 64,80 | 66,12 | 64,46 | 66,05 | 2,04% | 70,00 |
| 21.09.2026 | 64,80 | 65,60 | 63,85 | 64,73 | -0,26% | - |
| 18.09.2026 | 64,74 | 65,38 | 64,30 | 64,90 | 0,00% | - |
| 17.09.2026 | 66,03 | 66,94 | 64,82 | 64,90 | -1,07% | - |
| 16.09.2026 | 64,80 | 65,93 | 64,35 | 65,60 | 1,38% | - |
| 15.09.2026 | 65,49 | 66,13 | 64,25 | 64,71 | -1,40% | - |
| 14.09.2026 | 64,11 | 66,68 | 63,53 | 65,63 | 2,63% | 5.550,00 |
| 11.09.2026 | 63,62 | 64,84 | 63,01 | 63,95 | 0,93% | - |
| 10.09.2026 | 64,27 | 64,33 | 62,75 | 63,36 | -1,34% | - |
| 09.09.2026 | 64,54 | 64,90 | 63,86 | 64,22 | -0,48% | - |
| 08.09.2026 | 66,84 | 67,52 | 64,46 | 64,53 | -3,74% | 1.690,00 |
| 07.09.2026 | 67,13 | 67,25 | 66,97 | 67,04 | -0,64% | - |
| 04.09.2026 | 67,17 | 68,49 | 66,46 | 67,47 | 0,48% | - |
| 03.09.2026 | 69,68 | 70,06 | 67,14 | 67,15 | -3,56% | - |
| 02.09.2026 | 69,48 | 71,14 | 69,01 | 69,63 | 0,83% | - |
| 01.09.2026 | 70,19 | 71,45 | 68,78 | 69,06 | -1,50% | - |
| 31.08.2026 | 71,41 | 71,79 | 69,75 | 70,11 | -2,29% | - |
| 28.08.2026 | 70,90 | 72,13 | 70,52 | 71,75 | 1,16% | - |
| 27.08.2026 | 71,40 | 72,14 | 70,17 | 70,93 | -0,53% | - |
| 26.08.2026 | 71,12 | 71,98 | 70,23 | 71,31 | 0,11% | - |
| 25.08.2026 | 72,17 | 73,21 | 71,21 | 71,23 | -1,55% | - |
| 24.08.2026 | 74,38 | 75,55 | 71,69 | 72,35 | -2,73% | - |
| 21.08.2026 | 73,30 | 74,64 | 73,03 | 74,38 | 1,28% | - |
| 20.08.2026 | 75,66 | 76,30 | 73,34 | 73,44 | -3,02% | - |
| 19.08.2026 | 74,52 | 76,17 | 74,28 | 75,73 | 1,09% | - |
| 18.08.2026 | 73,43 | 75,50 | 72,73 | 74,91 | 1,85% | - |
| 17.08.2026 | 74,11 | 74,91 | 72,98 | 73,55 | -0,62% | - |
| 14.08.2026 | 74,50 | 74,62 | 73,06 | 74,01 | -0,75% | - |
| 13.08.2026 | 74,38 | 74,94 | 73,41 | 74,57 | 0,47% | - |
| 12.08.2026 | 73,79 | 74,46 | 72,13 | 74,22 | 0,34% | - |
| 11.08.2026 | 74,62 | 75,22 | 73,50 | 73,97 | -0,98% | 3.300,00 |
| 10.08.2026 | 71,28 | 74,70 | 70,46 | 74,70 | 5,20% | 8.400,00 |
| 07.08.2026 | 72,52 | 75,51 | 69,92 | 71,01 | 0,67% | - |
| 06.08.2026 | 69,90 | 70,67 | 68,37 | 70,54 | 1,10% | - |
| 05.08.2026 | 70,93 | 71,16 | 69,19 | 69,77 | -1,20% | - |
| 04.08.2026 | 70,93 | 71,41 | 69,80 | 70,62 | -0,17% | - |
| 03.08.2026 | 68,68 | 70,98 | 68,17 | 70,74 | 3,56% | - |
| 31.07.2026 | 70,07 | 70,29 | 65,12 | 68,31 | -2,05% | 27.120,00 |
| 30.07.2026 | 71,12 | 71,34 | 69,08 | 69,74 | -1,47% | - |
| 29.07.2026 | 70,61 | 71,57 | 69,78 | 70,78 | 0,14% | - |
| 28.07.2026 | 68,82 | 71,24 | 68,25 | 70,68 | 2,81% | - |
| 27.07.2026 | 67,59 | 69,35 | 66,66 | 68,75 | 2,20% | - |
| 24.07.2026 | 66,30 | 67,96 | 65,67 | 67,27 | 1,48% | - |
| 23.07.2026 | 65,95 | 66,92 | 65,19 | 66,29 | 0,17% | - |
| 22.07.2026 | 66,67 | 67,07 | 65,91 | 66,18 | -0,50% | - |
| 21.07.2026 | 66,83 | 66,89 | 65,64 | 66,51 | -0,51% | - |
| 20.07.2026 | 67,19 | 68,45 | 66,40 | 66,85 | -0,77% | - |
| 17.07.2026 | 69,51 | 71,12 | 66,69 | 67,37 | -4,78% | - |
| 16.07.2026 | 68,53 | 71,44 | 68,24 | 70,75 | 3,22% | - |
| 15.07.2026 | 66,37 | 68,74 | 66,09 | 68,54 | 3,33% | - |
| 14.07.2026 | 69,93 | 70,10 | 64,98 | 66,33 | -5,26% | - |
| 13.07.2026 | 68,23 | 70,72 | 67,83 | 70,01 | 2,28% | - |
| 10.07.2026 | 66,97 | 69,00 | 66,65 | 68,45 | 2,09% | - |
| 09.07.2026 | 66,86 | 68,22 | 66,51 | 67,05 | 0,45% | - |
| 08.07.2026 | 68,94 | 69,09 | 65,92 | 66,75 | -3,54% | 2.100,00 |
| 07.07.2026 | 70,41 | 71,73 | 67,47 | 69,20 | -1,84% | - |
| 06.07.2026 | 70,12 | 70,92 | 68,55 | 70,50 | 0,56% | - |
| 03.07.2026 | 70,11 | 70,19 | 69,90 | 70,11 | 0,16% | - |
| 02.07.2026 | 66,70 | 70,10 | 66,43 | 70,00 | 4,96% | - |
| 01.07.2026 | 69,05 | 70,24 | 66,03 | 66,69 | -3,63% | - |
| 30.06.2026 | 73,77 | 74,06 | 67,46 | 69,20 | -5,40% | 80,00 |
| 29.06.2026 | 76,08 | 76,08 | 72,57 | 73,15 | -3,06% | - |
| 26.06.2026 | 74,20 | 75,65 | 72,68 | 75,46 | 1,74% | - |
| 25.06.2026 | 72,21 | 74,82 | 71,83 | 74,17 | 1,60% | - |
| 24.06.2026 | 70,37 | 73,54 | 70,31 | 73,00 | 3,89% | - |
| 23.06.2026 | 69,08 | 70,81 | 68,64 | 70,27 | 1,55% | - |
| 22.06.2026 | 69,04 | 70,16 | 67,97 | 69,20 | 1,62% | - |
| 19.06.2026 | 69,13 | 69,16 | 68,10 | 68,10 | -0,84% | - |
| 18.06.2026 | 65,79 | 68,75 | 65,73 | 68,68 | 4,63% | - |
| 17.06.2026 | 66,76 | 67,23 | 64,96 | 65,64 | -1,72% | - |
| 16.06.2026 | 66,78 | 67,21 | 66,02 | 66,79 | 0,15% | 1.280,00 |
| 15.06.2026 | 69,91 | 70,02 | 66,11 | 66,69 | -4,03% | - |
| 12.06.2026 | 69,68 | 70,43 | 68,93 | 69,49 | -0,57% | - |
| 11.06.2026 | 70,28 | 70,83 | 69,16 | 69,89 | -0,50% | 665,00 |
| 10.06.2026 | 71,37 | 71,86 | 69,71 | 70,24 | -1,46% | 805,00 |
| 09.06.2026 | 67,92 | 71,81 | 67,80 | 71,28 | 4,35% | - |