2,740€
2,24%
Echtzeit-Aktienkurs GB GROUP PLC LS-,25
Bid:
Ask:
Aktienkurse zur GB GROUP PLC LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,48 | 2,57 | 2,48 | 2,56 | 2,40% | - |
| 04.05.2026 | 2,52 | 2,52 | 2,50 | 2,50 | 1,21% | - |
| 30.04.2026 | 2,45 | 2,50 | 2,41 | 2,47 | 1,23% | - |
| 29.04.2026 | 2,45 | 2,48 | 2,40 | 2,44 | -0,81% | - |
| 28.04.2026 | 2,48 | 2,50 | 2,43 | 2,46 | 0,00% | - |
| 27.04.2026 | 2,46 | 2,49 | 2,44 | 2,46 | 0,00% | - |
| 24.04.2026 | 2,45 | 2,51 | 2,43 | 2,46 | 0,82% | - |
| 23.04.2026 | 2,54 | 2,55 | 2,41 | 2,44 | -3,17% | - |
| 22.04.2026 | 2,56 | 2,62 | 2,48 | 2,52 | -2,33% | - |
| 21.04.2026 | 2,52 | 2,61 | 2,50 | 2,58 | 3,20% | 45.500,00 |
| 20.04.2026 | 2,54 | 2,58 | 2,48 | 2,50 | -1,57% | 78.930,00 |
| 17.04.2026 | 2,46 | 2,55 | 2,46 | 2,54 | 3,25% | - |
| 16.04.2026 | 2,39 | 2,48 | 2,38 | 2,46 | 3,36% | - |
| 15.04.2026 | 2,34 | 2,40 | 2,32 | 2,38 | 2,59% | - |
| 14.04.2026 | 2,29 | 2,35 | 2,26 | 2,32 | 0,00% | - |
| 13.04.2026 | 2,15 | 2,32 | 2,15 | 2,32 | 5,94% | - |
| 10.04.2026 | 2,24 | 2,29 | 2,16 | 2,19 | -1,79% | - |
| 09.04.2026 | 2,46 | 2,46 | 2,18 | 2,23 | -9,35% | 27.000,00 |
| 08.04.2026 | 2,41 | 2,50 | 2,34 | 2,46 | 4,68% | - |
| 07.04.2026 | 2,37 | 2,42 | 2,30 | 2,35 | -0,42% | - |
| 02.04.2026 | 2,37 | 2,37 | 2,31 | 2,36 | -0,42% | - |
| 01.04.2026 | 2,35 | 2,38 | 2,31 | 2,37 | 0,85% | 750,00 |
| 31.03.2026 | 2,24 | 2,37 | 2,23 | 2,35 | 4,44% | 13.750,00 |
| 30.03.2026 | 2,21 | 2,27 | 2,18 | 2,25 | 1,35% | - |
| 27.03.2026 | 2,26 | 2,31 | 2,21 | 2,22 | -1,33% | - |
| 26.03.2026 | 2,25 | 2,29 | 2,21 | 2,25 | 0,90% | - |
| 25.03.2026 | 2,24 | 2,29 | 2,21 | 2,23 | -0,45% | - |
| 24.03.2026 | 2,30 | 2,32 | 2,22 | 2,24 | -4,27% | - |
| 23.03.2026 | 2,25 | 2,36 | 2,22 | 2,34 | 4,46% | 14.000,00 |
| 20.03.2026 | 2,32 | 2,35 | 2,24 | 2,24 | -3,45% | - |
| 19.03.2026 | 2,30 | 2,34 | 2,27 | 2,32 | -0,43% | - |
| 18.03.2026 | 2,36 | 2,40 | 2,30 | 2,33 | -1,27% | - |
| 17.03.2026 | 2,35 | 2,39 | 2,28 | 2,36 | 1,29% | - |
| 16.03.2026 | 2,28 | 2,39 | 2,28 | 2,33 | -2,10% | - |
| 13.03.2026 | 2,35 | 2,40 | 2,30 | 2,38 | 2,59% | - |
| 12.03.2026 | 2,33 | 2,37 | 2,29 | 2,32 | -1,28% | - |
| 11.03.2026 | 2,34 | 2,37 | 2,28 | 2,35 | 0,43% | - |
| 10.03.2026 | 2,37 | 2,41 | 2,31 | 2,34 | -0,85% | - |
| 09.03.2026 | 2,41 | 2,42 | 2,32 | 2,36 | -2,48% | - |
| 06.03.2026 | 2,28 | 2,45 | 2,28 | 2,42 | 2,11% | - |
| 05.03.2026 | 2,35 | 2,43 | 2,32 | 2,37 | 1,72% | - |
| 04.03.2026 | 2,31 | 2,35 | 2,28 | 2,33 | 1,75% | - |
| 03.03.2026 | 2,29 | 2,31 | 2,21 | 2,29 | -0,43% | - |
| 02.03.2026 | 2,33 | 2,35 | 2,24 | 2,30 | -1,29% | 3.200,00 |
| 27.02.2026 | 2,30 | 2,34 | 2,25 | 2,33 | 0,43% | - |
| 26.02.2026 | 2,24 | 2,34 | 2,21 | 2,32 | 3,11% | - |
| 25.02.2026 | 2,17 | 2,25 | 2,17 | 2,25 | 3,21% | - |
| 24.02.2026 | 2,12 | 2,24 | 2,12 | 2,18 | -1,80% | - |
| 23.02.2026 | 2,20 | 2,31 | 2,20 | 2,22 | -3,90% | - |
| 20.02.2026 | 2,14 | 2,37 | 2,14 | 2,31 | 3,59% | - |
| 19.02.2026 | 2,12 | 2,26 | 2,12 | 2,23 | -1,33% | - |
| 18.02.2026 | 2,22 | 2,33 | 2,22 | 2,26 | -1,74% | 12.000,00 |
| 17.02.2026 | 2,33 | 2,35 | 2,28 | 2,30 | -0,86% | - |
| 16.02.2026 | 2,22 | 2,39 | 2,22 | 2,32 | -1,69% | - |
| 13.02.2026 | 2,37 | 2,41 | 2,33 | 2,36 | 1,29% | - |
| 12.02.2026 | 2,34 | 2,51 | 2,33 | 2,33 | -5,67% | 816,00 |
| 11.02.2026 | 2,48 | 2,60 | 2,42 | 2,47 | -5,00% | - |
| 10.02.2026 | 2,53 | 2,61 | 2,51 | 2,60 | 2,77% | - |
| 09.02.2026 | 2,51 | 2,57 | 2,51 | 2,53 | -0,78% | - |
| 06.02.2026 | 2,42 | 2,55 | 2,42 | 2,55 | -0,78% | - |
| 05.02.2026 | 2,57 | 2,59 | 2,54 | 2,57 | 0,39% | - |
| 04.02.2026 | 2,69 | 2,69 | 2,51 | 2,56 | -3,76% | - |
| 03.02.2026 | 2,82 | 2,82 | 2,66 | 2,66 | -6,01% | - |
| 02.02.2026 | 2,79 | 2,84 | 2,75 | 2,83 | 0,71% | 1.000,00 |
| 30.01.2026 | 2,77 | 2,83 | 2,76 | 2,81 | 0,72% | - |
| 29.01.2026 | 2,84 | 2,88 | 2,78 | 2,79 | -2,11% | 25.000,00 |
| 28.01.2026 | 2,78 | 2,85 | 2,77 | 2,85 | 2,15% | 5.500,00 |
| 27.01.2026 | 2,85 | 2,85 | 2,77 | 2,79 | -1,76% | - |
| 26.01.2026 | 2,64 | 2,86 | 2,64 | 2,84 | 1,43% | - |
| 23.01.2026 | 2,62 | 2,80 | 2,62 | 2,80 | 0,72% | - |
| 22.01.2026 | 2,67 | 2,80 | 2,67 | 2,78 | 2,58% | - |
| 21.01.2026 | 2,67 | 2,71 | 2,63 | 2,71 | 1,12% | - |
| 20.01.2026 | 2,69 | 2,71 | 2,63 | 2,68 | -0,74% | - |
| 19.01.2026 | 2,78 | 2,80 | 2,70 | 2,70 | -3,23% | - |
| 16.01.2026 | 2,66 | 2,83 | 2,66 | 2,79 | -1,06% | - |
| 15.01.2026 | 2,64 | 2,83 | 2,64 | 2,82 | 2,17% | - |
| 14.01.2026 | 2,76 | 2,81 | 2,72 | 2,76 | 0,00% | - |
| 13.01.2026 | 2,74 | 2,87 | 2,74 | 2,76 | -3,83% | - |
| 12.01.2026 | 2,88 | 2,91 | 2,84 | 2,87 | -0,35% | - |
| 09.01.2026 | 2,76 | 2,92 | 2,76 | 2,88 | -0,69% | - |
| 08.01.2026 | 2,88 | 2,92 | 2,83 | 2,90 | 1,75% | - |
| 07.01.2026 | 2,86 | 2,87 | 2,82 | 2,85 | 0,35% | - |
| 06.01.2026 | 2,70 | 2,87 | 2,70 | 2,84 | 0,35% | - |
| 05.01.2026 | 2,84 | 2,86 | 2,79 | 2,83 | -1,05% | - |
| 02.01.2026 | 2,98 | 2,98 | 2,83 | 2,86 | -3,70% | - |
| 30.12.2025 | 2,94 | 2,97 | 2,94 | 2,97 | 1,02% | - |
| 29.12.2025 | 2,98 | 2,99 | 2,93 | 2,94 | -0,34% | - |
| 23.12.2025 | 2,91 | 2,97 | 2,91 | 2,95 | 1,03% | - |
| 22.12.2025 | 2,93 | 2,93 | 2,88 | 2,92 | 0,00% | - |
| 19.12.2025 | 2,82 | 2,94 | 2,82 | 2,92 | 0,00% | - |
| 18.12.2025 | 2,83 | 2,93 | 2,83 | 2,92 | 3,18% | - |
| 17.12.2025 | 2,88 | 2,90 | 2,83 | 2,83 | -2,41% | - |
| 16.12.2025 | 2,88 | 2,92 | 2,86 | 2,90 | 0,00% | - |
| 15.12.2025 | 2,74 | 2,95 | 2,74 | 2,90 | 1,40% | - |
| 12.12.2025 | 2,86 | 2,92 | 2,84 | 2,86 | -0,35% | - |
| 11.12.2025 | 2,70 | 2,90 | 2,70 | 2,87 | 1,77% | - |
| 10.12.2025 | 2,84 | 2,84 | 2,80 | 2,82 | -0,70% | - |
| 09.12.2025 | 2,82 | 2,87 | 2,82 | 2,84 | 0,35% | - |
| 08.12.2025 | 2,86 | 2,89 | 2,83 | 2,83 | -1,74% | - |
| 05.12.2025 | 2,91 | 2,92 | 2,85 | 2,88 | -1,37% | - |