2,440€
0,41%
Echtzeit-Aktienkurs GLENVEAGH PROP. EO -,001
Bid:
Ask:
Aktienkurse zur GLENVEAGH PROP. EO -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,44 | 2,46 | 2,43 | 2,44 | 0,41% | - |
| 11.11.2026 | 2,42 | 2,46 | 2,40 | 2,43 | 0,41% | - |
| 10.11.2026 | 2,47 | 2,48 | 2,42 | 2,42 | -1,83% | - |
| 09.11.2026 | 2,45 | 2,48 | 2,45 | 2,47 | 0,61% | - |
| 06.11.2026 | 2,49 | 2,50 | 2,45 | 2,45 | -1,41% | - |
| 05.11.2026 | 2,49 | 2,53 | 2,47 | 2,49 | 0,00% | - |
| 04.11.2026 | 2,49 | 2,49 | 2,42 | 2,49 | -0,20% | - |
| 03.11.2026 | 2,47 | 2,51 | 2,46 | 2,49 | 0,20% | 26.557,00 |
| 02.11.2026 | 2,47 | 2,50 | 2,46 | 2,49 | 0,61% | 31.907,00 |
| 30.10.2026 | 2,46 | 2,51 | 2,45 | 2,47 | 0,41% | 28.917,00 |
| 29.10.2026 | 2,43 | 2,46 | 2,43 | 2,46 | 1,23% | - |
| 28.10.2026 | 2,44 | 2,49 | 2,41 | 2,43 | -1,22% | 28.917,00 |
| 27.10.2026 | 2,44 | 2,48 | 2,43 | 2,46 | 1,03% | - |
| 26.10.2026 | 2,45 | 2,48 | 2,43 | 2,44 | 0,00% | - |
| 23.10.2026 | 2,39 | 2,44 | 2,30 | 2,44 | 1,97% | - |
| 22.10.2026 | 2,36 | 2,39 | 2,34 | 2,39 | 0,97% | - |
| 21.10.2026 | 2,36 | 2,39 | 2,33 | 2,37 | 0,85% | - |
| 20.10.2026 | 2,36 | 2,36 | 2,32 | 2,35 | -0,42% | - |
| 19.10.2026 | 2,35 | 2,37 | 2,33 | 2,36 | 0,21% | - |
| 16.10.2026 | 2,36 | 2,37 | 2,34 | 2,35 | -0,21% | - |
| 15.10.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 14.10.2026 | 2,34 | 2,38 | 2,33 | 2,38 | 1,71% | - |
| 13.10.2026 | 2,31 | 2,36 | 2,30 | 2,34 | 1,08% | - |
| 12.10.2026 | 2,28 | 2,31 | 2,27 | 2,31 | 1,54% | - |
| 09.10.2026 | 2,36 | 2,36 | 2,27 | 2,28 | -2,78% | - |
| 08.10.2026 | 2,38 | 2,38 | 2,34 | 2,34 | -1,47% | - |
| 07.10.2026 | 2,38 | 2,39 | 2,36 | 2,38 | -0,84% | - |
| 06.10.2026 | 2,36 | 2,40 | 2,36 | 2,40 | 1,48% | - |
| 05.10.2026 | 2,35 | 2,37 | 2,33 | 2,36 | 0,43% | - |
| 02.10.2026 | 2,37 | 2,37 | 2,34 | 2,35 | -0,63% | - |
| 01.10.2026 | 2,45 | 2,45 | 2,36 | 2,37 | -3,47% | - |
| 30.09.2026 | 2,45 | 2,49 | 2,44 | 2,45 | -0,20% | - |
| 29.09.2026 | 2,45 | 2,49 | 2,44 | 2,46 | 0,41% | - |
| 28.09.2026 | 2,38 | 2,47 | 2,38 | 2,45 | 2,73% | - |
| 25.09.2026 | 2,39 | 2,42 | 2,38 | 2,38 | -0,21% | - |
| 24.09.2026 | 2,41 | 2,41 | 2,36 | 2,39 | -0,83% | - |
| 23.09.2026 | 2,39 | 2,42 | 2,38 | 2,41 | 0,84% | - |
| 22.09.2026 | 2,35 | 2,39 | 2,34 | 2,39 | 2,14% | - |
| 21.09.2026 | 2,33 | 2,35 | 2,31 | 2,34 | 0,43% | - |
| 18.09.2026 | 2,38 | 2,38 | 2,32 | 2,33 | -2,11% | - |
| 17.09.2026 | 2,35 | 2,39 | 2,34 | 2,38 | 0,42% | - |
| 16.09.2026 | 2,30 | 2,37 | 2,30 | 2,37 | 2,83% | 3.300,00 |
| 15.09.2026 | 2,28 | 2,35 | 2,28 | 2,30 | 4,31% | 5.280,00 |
| 14.09.2026 | 2,41 | 2,47 | 2,21 | 2,21 | -7,55% | 42.000,00 |
| 11.09.2026 | 2,49 | 2,49 | 2,39 | 2,39 | -4,41% | - |
| 10.09.2026 | 2,48 | 2,57 | 2,44 | 2,50 | 0,81% | 8.600,00 |
| 09.09.2026 | 2,48 | 2,52 | 2,44 | 2,48 | -0,60% | - |
| 08.09.2026 | 2,48 | 2,52 | 2,46 | 2,49 | 0,40% | - |
| 07.09.2026 | 2,50 | 2,51 | 2,46 | 2,48 | -0,80% | - |
| 04.09.2026 | 2,50 | 2,50 | 2,47 | 2,50 | 0,00% | - |
| 03.09.2026 | 2,46 | 2,51 | 2,43 | 2,50 | 1,63% | - |
| 02.09.2026 | 2,46 | 2,58 | 2,45 | 2,46 | 0,00% | - |
| 01.09.2026 | 2,45 | 2,49 | 2,43 | 2,46 | -0,61% | - |
| 31.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 28.08.2026 | 2,46 | 2,48 | 2,43 | 2,48 | 0,20% | - |
| 27.08.2026 | 2,46 | 2,49 | 2,46 | 2,47 | 0,20% | - |
| 26.08.2026 | 2,48 | 2,50 | 2,45 | 2,47 | -0,60% | - |
| 25.08.2026 | 2,43 | 2,49 | 2,43 | 2,48 | 2,06% | - |
| 24.08.2026 | 2,45 | 2,46 | 2,41 | 2,43 | -0,61% | - |
| 21.08.2026 | 2,42 | 2,46 | 2,39 | 2,45 | 1,24% | - |
| 20.08.2026 | 2,41 | 2,42 | 2,41 | 2,42 | -1,43% | - |
| 19.08.2026 | 2,47 | 2,47 | 2,45 | 2,45 | 13,95% | - |
| 05.05.2026 | 2,12 | 2,18 | 2,12 | 2,15 | 1,42% | - |
| 04.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 30.04.2026 | 2,06 | 2,12 | 2,06 | 2,12 | 1,92% | - |
| 29.04.2026 | 2,08 | 2,10 | 2,07 | 2,08 | -0,95% | - |
| 28.04.2026 | 2,05 | 2,11 | 2,04 | 2,10 | 1,69% | - |
| 27.04.2026 | 2,03 | 2,09 | 2,03 | 2,07 | 0,73% | - |
| 24.04.2026 | 2,02 | 2,06 | 2,02 | 2,05 | 0,74% | - |
| 23.04.2026 | 2,02 | 2,05 | 2,02 | 2,04 | -0,25% | - |
| 22.04.2026 | 2,01 | 2,04 | 1,99 | 2,04 | 1,54% | - |
| 21.04.2026 | 2,02 | 2,05 | 2,00 | 2,01 | -0,35% | - |
| 20.04.2026 | 2,09 | 2,09 | 2,01 | 2,02 | -3,31% | - |
| 17.04.2026 | 2,01 | 2,09 | 2,01 | 2,09 | 2,71% | - |
| 16.04.2026 | 2,01 | 2,06 | 2,01 | 2,03 | 0,94% | - |
| 15.04.2026 | 1,99 | 2,03 | 1,99 | 2,01 | 1,00% | - |
| 14.04.2026 | 1,99 | 2,01 | 1,98 | 1,99 | 0,25% | - |
| 13.04.2026 | 2,01 | 2,01 | 1,98 | 1,99 | -1,00% | - |
| 10.04.2026 | 1,97 | 2,03 | 1,97 | 2,01 | 1,01% | - |
| 09.04.2026 | 2,06 | 2,06 | 1,98 | 1,99 | -3,36% | - |
| 08.04.2026 | 1,95 | 2,08 | 1,95 | 2,06 | 5,49% | - |
| 07.04.2026 | 1,96 | 2,03 | 1,95 | 1,95 | -1,52% | - |
| 02.04.2026 | 1,97 | 1,99 | 1,94 | 1,98 | -0,60% | - |
| 01.04.2026 | 1,96 | 2,03 | 1,96 | 1,99 | 1,74% | - |
| 31.03.2026 | 1,91 | 1,97 | 1,91 | 1,96 | 1,35% | - |
| 30.03.2026 | 1,93 | 1,94 | 1,90 | 1,93 | -0,82% | - |
| 27.03.2026 | 1,97 | 1,99 | 1,92 | 1,95 | -1,32% | - |
| 26.03.2026 | 1,98 | 2,02 | 1,97 | 1,97 | -1,40% | - |
| 25.03.2026 | 1,92 | 2,01 | 1,92 | 2,00 | 3,09% | - |
| 24.03.2026 | 1,94 | 1,96 | 1,92 | 1,94 | -0,92% | - |
| 23.03.2026 | 1,96 | 1,99 | 1,90 | 1,96 | -0,31% | - |
| 20.03.2026 | 2,01 | 2,03 | 1,96 | 1,96 | -2,34% | 37.366,00 |
| 19.03.2026 | 2,02 | 2,04 | 2,00 | 2,01 | -1,18% | - |
| 18.03.2026 | 2,00 | 2,07 | 1,99 | 2,04 | 1,95% | - |
| 17.03.2026 | 2,00 | 2,02 | 1,95 | 2,00 | -0,20% | - |
| 16.03.2026 | 2,09 | 2,09 | 2,00 | 2,00 | -4,08% | - |
| 13.03.2026 | 2,14 | 2,14 | 2,05 | 2,09 | -2,34% | - |
| 12.03.2026 | 2,15 | 2,16 | 2,11 | 2,14 | -0,47% | - |
| 11.03.2026 | 2,17 | 2,17 | 2,11 | 2,15 | -0,92% | - |
| 10.03.2026 | 2,15 | 2,18 | 2,15 | 2,17 | 0,93% | - |