17,200€
3,61%
Echtzeit-Aktienkurs GDI INTEGR. FAC. SVCS
Bid:
Ask:
Aktienkurse zur GDI INTEGR. FAC. SVCS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 16,50 | 16,90 | 16,50 | 16,90 | 1,81% | - |
| 02.09.2025 | 16,30 | 16,60 | 16,30 | 16,60 | 0,61% | - |
| 01.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 29.08.2025 | 16,50 | 16,50 | 16,40 | 16,40 | 0,61% | - |
| 28.08.2025 | 16,40 | 16,40 | 16,30 | 16,30 | -0,61% | - |
| 27.08.2025 | 16,30 | 16,40 | 16,30 | 16,40 | 0,61% | - |
| 26.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 25.08.2025 | 16,60 | 16,60 | 16,20 | 16,20 | -2,41% | - |
| 22.08.2025 | 16,30 | 16,60 | 16,30 | 16,60 | 1,84% | - |
| 21.08.2025 | 16,60 | 16,60 | 16,30 | 16,30 | -1,81% | - |
| 20.08.2025 | 16,30 | 16,60 | 16,30 | 16,60 | -4,05% | - |
| 19.08.2025 | 16,50 | 17,30 | 16,50 | 17,30 | 4,85% | 10,00 |
| 18.08.2025 | 15,90 | 16,50 | 15,90 | 16,50 | 3,77% | - |
| 15.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 14.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 13.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 12.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -4,82% | - |
| 11.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -6,74% | - |
| 08.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -13,59% | - |
| 07.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 06.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 05.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 04.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | - |
| 01.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 31.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 30.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 29.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 5,70% | - |
| 28.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | - |
| 25.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 24.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 23.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | - |
| 22.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -4,85% | - |
| 21.07.2025 | 19,70 | 20,60 | 19,70 | 20,60 | 4,57% | 28,00 |
| 18.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 17.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 16.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 15.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 14.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 11.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 10.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 09.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 08.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 07.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 04.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 03.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 02.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 01.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 30.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 27.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 26.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 25.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 24.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 23.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 20.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 19.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 18.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 17.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 16.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | - |
| 13.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 12.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -5,34% | - |
| 11.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 10.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 09.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 06.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 05.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 04.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 4,57% | - |
| 03.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | - |
| 02.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -5,88% | - |
| 30.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 29.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 28.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 27.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 26.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 23.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 22.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 21.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 20.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 19.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 16.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 15.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 14.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 13.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 12.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 09.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 08.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 07.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 06.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 05.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 02.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 6,38% | - |
| 30.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 29.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 28.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 25.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 24.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 23.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 22.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | - |
| 17.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 16.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 15.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 14.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |