1,376€
-3,37%
Echtzeit-Aktienkurs GLENVEAGH PROP. EO -,001
Bid:
Ask:
Aktienkurse zur GLENVEAGH PROP. EO -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,60 | 1,60 | 1,54 | 1,58 | -1,19% | - |
| 27.02.2025 | 1,39 | 1,61 | 1,39 | 1,59 | -0,75% | - |
| 26.02.2025 | 1,61 | 1,61 | 1,53 | 1,61 | 0,00% | - |
| 25.02.2025 | 1,40 | 1,61 | 1,40 | 1,61 | -0,31% | - |
| 24.02.2025 | 1,40 | 1,61 | 1,40 | 1,61 | 0,00% | - |
| 21.02.2025 | 1,42 | 1,64 | 1,42 | 1,61 | -1,53% | - |
| 20.02.2025 | 1,64 | 1,65 | 1,63 | 1,64 | 11,90% | - |
| 19.02.2025 | 1,68 | 1,68 | 1,46 | 1,46 | -13,03% | - |
| 18.02.2025 | 1,47 | 1,68 | 1,47 | 1,68 | 0,00% | - |
| 17.02.2025 | 1,47 | 1,68 | 1,47 | 1,68 | 0,00% | - |
| 14.02.2025 | 1,47 | 1,68 | 1,47 | 1,68 | 0,00% | - |
| 13.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,36% | - |
| 12.02.2025 | 1,47 | 1,69 | 1,47 | 1,68 | -0,36% | - |
| 11.02.2025 | 1,47 | 1,68 | 1,47 | 1,68 | 0,36% | - |
| 10.02.2025 | 1,68 | 1,68 | 1,67 | 1,68 | -0,36% | - |
| 07.02.2025 | 1,53 | 1,71 | 1,53 | 1,68 | -1,64% | - |
| 06.02.2025 | 1,53 | 1,71 | 1,53 | 1,71 | 0,00% | - |
| 05.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 04.02.2025 | 1,70 | 1,71 | 1,69 | 1,71 | 0,59% | - |
| 03.02.2025 | 1,53 | 1,71 | 1,53 | 1,70 | -0,59% | - |
| 31.01.2025 | 1,68 | 1,71 | 1,68 | 1,71 | 2,15% | - |
| 30.01.2025 | 1,39 | 1,67 | 1,39 | 1,67 | 4,50% | - |
| 29.01.2025 | 1,39 | 1,63 | 1,39 | 1,60 | 0,00% | - |
| 28.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,19% | - |
| 27.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,31% | - |
| 24.01.2025 | 1,56 | 1,61 | 1,56 | 1,60 | 2,24% | - |
| 23.01.2025 | 1,39 | 1,58 | 1,39 | 1,56 | -0,95% | - |
| 22.01.2025 | 1,39 | 1,58 | 1,39 | 1,58 | 0,00% | - |
| 21.01.2025 | 1,39 | 1,58 | 1,39 | 1,58 | 0,00% | - |
| 20.01.2025 | 1,37 | 1,58 | 1,37 | 1,58 | 0,57% | - |
| 17.01.2025 | 1,57 | 1,57 | 1,55 | 1,57 | 0,00% | - |
| 16.01.2025 | 1,57 | 1,57 | 1,55 | 1,57 | 0,00% | - |
| 15.01.2025 | 1,51 | 1,58 | 1,40 | 1,57 | 3,97% | - |
| 14.01.2025 | 1,39 | 1,59 | 1,39 | 1,51 | -5,03% | - |
| 13.01.2025 | 1,41 | 1,63 | 1,41 | 1,59 | 0,82% | - |
| 10.01.2025 | 1,35 | 1,62 | 1,35 | 1,58 | 2,87% | - |
| 09.01.2025 | 1,35 | 1,53 | 1,35 | 1,53 | 0,00% | - |
| 08.01.2025 | 1,41 | 1,60 | 1,41 | 1,53 | -3,10% | - |
| 07.01.2025 | 1,45 | 1,66 | 1,45 | 1,58 | -4,76% | - |
| 06.01.2025 | 1,48 | 1,68 | 1,48 | 1,66 | -0,18% | - |
| 03.01.2025 | 1,48 | 1,66 | 1,48 | 1,66 | 0,97% | - |
| 02.01.2025 | 1,43 | 1,65 | 1,43 | 1,65 | 1,54% | - |
| 30.12.2024 | 1,62 | 1,66 | 1,62 | 1,62 | -0,06% | - |
| 27.12.2024 | 1,62 | 1,62 | 1,60 | 1,62 | 0,00% | - |
| 23.12.2024 | 1,43 | 1,62 | 1,43 | 1,62 | 1,06% | - |
| 20.12.2024 | 1,43 | 1,62 | 1,43 | 1,61 | -1,05% | - |
| 19.12.2024 | 1,43 | 1,62 | 1,43 | 1,62 | 0,00% | - |
| 18.12.2024 | 1,43 | 1,65 | 1,43 | 1,62 | 0,68% | - |
| 17.12.2024 | 1,45 | 1,63 | 1,45 | 1,61 | -0,55% | - |
| 16.12.2024 | 1,43 | 1,63 | 1,43 | 1,62 | -0,12% | - |
| 13.12.2024 | 1,43 | 1,65 | 1,43 | 1,62 | 0,00% | - |
| 12.12.2024 | 1,41 | 1,65 | 1,41 | 1,62 | 2,59% | - |
| 11.12.2024 | 1,41 | 1,59 | 1,41 | 1,58 | 12,59% | - |
| 10.12.2024 | 1,41 | 1,59 | 1,41 | 1,41 | -11,18% | - |
| 09.12.2024 | 1,41 | 1,60 | 1,41 | 1,58 | -1,06% | - |
| 06.12.2024 | 1,60 | 1,60 | 1,59 | 1,60 | 0,00% | - |
| 05.12.2024 | 1,46 | 1,64 | 1,46 | 1,60 | -1,66% | - |
| 04.12.2024 | 1,41 | 1,63 | 1,41 | 1,63 | 1,50% | - |
| 03.12.2024 | 1,60 | 1,60 | 1,57 | 1,60 | 0,19% | - |
| 02.12.2024 | 1,41 | 1,60 | 1,41 | 1,60 | 0,06% | - |
| 29.11.2024 | 1,60 | 1,60 | 1,56 | 1,60 | -0,06% | - |
| 28.11.2024 | 1,39 | 1,60 | 1,39 | 1,60 | 3,90% | - |
| 27.11.2024 | 1,41 | 1,60 | 1,41 | 1,54 | -3,75% | - |
| 26.11.2024 | 1,39 | 1,60 | 1,39 | 1,60 | 3,16% | - |
| 25.11.2024 | 1,39 | 1,55 | 1,39 | 1,55 | 0,00% | - |
| 22.11.2024 | 1,39 | 1,56 | 1,39 | 1,55 | -0,32% | - |
| 21.11.2024 | 1,39 | 1,56 | 1,39 | 1,56 | -0,06% | - |
| 20.11.2024 | 1,59 | 1,59 | 1,53 | 1,56 | -2,01% | - |
| 19.11.2024 | 1,41 | 1,59 | 1,41 | 1,59 | 1,40% | - |
| 18.11.2024 | 1,59 | 1,59 | 1,57 | 1,57 | -1,32% | - |
| 15.11.2024 | 1,44 | 1,61 | 1,44 | 1,59 | -1,18% | - |
| 14.11.2024 | 1,41 | 1,61 | 1,41 | 1,61 | 1,52% | - |
| 13.11.2024 | 1,45 | 1,62 | 1,45 | 1,58 | -2,10% | - |
| 12.11.2024 | 1,45 | 1,62 | 1,45 | 1,62 | 0,75% | - |
| 11.11.2024 | 1,45 | 1,64 | 1,45 | 1,61 | -1,11% | - |
| 08.11.2024 | 1,45 | 1,65 | 1,45 | 1,62 | -1,64% | - |
| 07.11.2024 | 1,45 | 1,66 | 1,45 | 1,65 | 1,35% | - |
| 06.11.2024 | 1,45 | 1,67 | 1,45 | 1,63 | 0,00% | - |
| 05.11.2024 | 1,41 | 1,66 | 1,41 | 1,63 | 1,75% | - |
| 04.11.2024 | 1,41 | 1,63 | 1,41 | 1,60 | 0,06% | - |
| 01.11.2024 | 1,41 | 1,63 | 1,41 | 1,60 | -0,74% | - |
| 31.10.2024 | 1,65 | 1,65 | 1,57 | 1,61 | -2,25% | - |
| 30.10.2024 | 1,65 | 1,65 | 1,62 | 1,65 | -0,12% | - |
| 29.10.2024 | 1,65 | 1,65 | 1,62 | 1,65 | 0,00% | - |
| 28.10.2024 | 1,45 | 1,65 | 1,45 | 1,65 | 0,00% | - |
| 25.10.2024 | 1,45 | 1,65 | 1,45 | 1,65 | 0,00% | - |
| 24.10.2024 | 1,65 | 1,65 | 1,60 | 1,65 | 0,00% | - |
| 23.10.2024 | 1,65 | 1,65 | 1,62 | 1,65 | 13,64% | - |
| 22.10.2024 | 1,45 | 1,65 | 1,45 | 1,45 | -11,89% | - |
| 21.10.2024 | 1,45 | 1,66 | 1,45 | 1,65 | 0,86% | - |
| 18.10.2024 | 1,49 | 1,71 | 1,49 | 1,63 | -1,98% | - |
| 17.10.2024 | 1,67 | 1,68 | 1,67 | 1,67 | -0,06% | - |
| 16.10.2024 | 1,62 | 1,69 | 1,61 | 1,67 | 3,28% | - |
| 15.10.2024 | 1,66 | 1,66 | 1,59 | 1,62 | -2,53% | - |
| 14.10.2024 | 1,41 | 1,66 | 1,41 | 1,66 | 2,60% | - |
| 11.10.2024 | 1,62 | 1,65 | 1,61 | 1,62 | 0,00% | - |
| 10.10.2024 | 1,62 | 1,65 | 1,61 | 1,62 | 0,12% | - |
| 09.10.2024 | 1,41 | 1,65 | 1,41 | 1,61 | -0,12% | - |
| 08.10.2024 | 1,41 | 1,65 | 1,41 | 1,62 | 0,12% | - |
| 07.10.2024 | 1,62 | 1,65 | 1,61 | 1,61 | -0,31% | - |