19,040€
-0,26%
Echtzeit-Aktienkurs GL Events S.A.
Bid:
Ask:
Aktienkurse zur GL Events S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,09 | 19,24 | 18,92 | 19,04 | -0,26% | - |
| 04.11.2024 | 19,06 | 19,41 | 18,97 | 19,09 | 0,26% | - |
| 01.11.2024 | 19,19 | 19,32 | 18,93 | 19,04 | -0,83% | - |
| 31.10.2024 | 19,14 | 19,41 | 19,05 | 19,20 | 0,31% | 261,00 |
| 30.10.2024 | 19,18 | 19,27 | 18,85 | 19,14 | -0,31% | - |
| 29.10.2024 | 19,50 | 19,77 | 19,19 | 19,20 | -1,54% | - |
| 28.10.2024 | 19,34 | 19,67 | 19,21 | 19,50 | 1,04% | - |
| 25.10.2024 | 19,28 | 19,48 | 19,03 | 19,30 | 0,10% | 36,00 |
| 24.10.2024 | 19,11 | 19,36 | 19,03 | 19,28 | 0,89% | - |
| 23.10.2024 | 19,15 | 19,33 | 18,83 | 19,11 | -0,10% | - |
| 22.10.2024 | 19,55 | 19,57 | 19,07 | 19,13 | -2,15% | - |
| 21.10.2024 | 19,57 | 19,71 | 19,35 | 19,55 | -0,10% | - |
| 18.10.2024 | 19,39 | 19,69 | 19,20 | 19,57 | 0,82% | - |
| 17.10.2024 | 18,51 | 19,55 | 18,51 | 19,41 | 4,75% | - |
| 16.10.2024 | 18,13 | 18,53 | 17,93 | 18,53 | 2,21% | - |
| 15.10.2024 | 18,17 | 18,29 | 18,11 | 18,13 | -0,22% | - |
| 14.10.2024 | 18,37 | 18,44 | 18,07 | 18,17 | -1,20% | - |
| 11.10.2024 | 18,55 | 18,57 | 18,32 | 18,39 | -0,76% | - |
| 10.10.2024 | 18,51 | 18,61 | 18,31 | 18,53 | 0,11% | - |
| 09.10.2024 | 18,19 | 18,75 | 18,13 | 18,51 | 1,87% | - |
| 08.10.2024 | 18,21 | 18,25 | 18,05 | 18,17 | -0,33% | - |
| 07.10.2024 | 18,36 | 18,47 | 18,16 | 18,23 | -0,71% | - |
| 04.10.2024 | 18,13 | 18,49 | 18,11 | 18,36 | 1,27% | - |
| 03.10.2024 | 18,60 | 18,67 | 18,11 | 18,13 | -2,89% | - |
| 02.10.2024 | 19,03 | 19,11 | 18,41 | 18,67 | -1,79% | - |
| 01.10.2024 | 19,15 | 19,29 | 18,99 | 19,01 | -0,73% | - |
| 30.09.2024 | 19,30 | 19,32 | 18,91 | 19,15 | -0,67% | - |
| 27.09.2024 | 19,46 | 19,87 | 19,25 | 19,28 | -0,92% | - |
| 26.09.2024 | 19,25 | 19,48 | 19,09 | 19,46 | 2,47% | - |
| 25.09.2024 | 18,88 | 19,12 | 18,83 | 18,99 | 0,37% | - |
| 24.09.2024 | 19,09 | 19,47 | 18,90 | 18,92 | -0,73% | - |
| 23.09.2024 | 19,05 | 19,15 | 18,95 | 19,06 | 0,26% | - |
| 20.09.2024 | 19,13 | 19,17 | 18,91 | 19,01 | -0,63% | - |
| 19.09.2024 | 18,85 | 19,19 | 18,72 | 19,13 | 1,70% | - |
| 18.09.2024 | 18,73 | 18,85 | 18,72 | 18,81 | 0,43% | - |
| 17.09.2024 | 18,74 | 19,01 | 18,71 | 18,73 | -0,11% | - |
| 16.09.2024 | 18,74 | 18,76 | 18,37 | 18,75 | 0,16% | - |
| 13.09.2024 | 18,62 | 18,85 | 18,39 | 18,72 | 0,65% | - |
| 12.09.2024 | 19,04 | 19,17 | 18,49 | 18,60 | -2,31% | - |
| 11.09.2024 | 18,90 | 19,68 | 18,83 | 19,04 | 0,63% | - |
| 10.09.2024 | 18,64 | 19,29 | 18,63 | 18,92 | 1,28% | - |
| 09.09.2024 | 18,61 | 18,75 | 18,24 | 18,68 | 0,70% | - |
| 06.09.2024 | 18,93 | 19,06 | 18,37 | 18,55 | -2,06% | - |
| 05.09.2024 | 16,76 | 19,32 | 16,75 | 18,94 | 12,94% | - |
| 04.09.2024 | 16,55 | 16,89 | 16,41 | 16,77 | 0,96% | - |
| 03.09.2024 | 17,12 | 17,12 | 16,55 | 16,61 | -2,87% | - |
| 02.09.2024 | 17,11 | 17,25 | 16,71 | 17,10 | -0,18% | - |
| 30.08.2024 | 17,14 | 17,37 | 16,93 | 17,13 | -0,06% | - |
| 29.08.2024 | 16,84 | 17,19 | 16,77 | 17,14 | 1,66% | - |
| 28.08.2024 | 16,96 | 17,05 | 16,65 | 16,86 | -0,59% | - |
| 27.08.2024 | 17,09 | 17,23 | 16,90 | 16,96 | -0,76% | - |
| 26.08.2024 | 17,09 | 17,19 | 16,78 | 17,09 | -0,12% | - |
| 23.08.2024 | 16,69 | 17,17 | 16,67 | 17,11 | 2,64% | - |
| 22.08.2024 | 16,81 | 16,91 | 16,63 | 16,67 | -0,95% | - |
| 21.08.2024 | 16,70 | 16,89 | 16,55 | 16,83 | 0,78% | - |
| 20.08.2024 | 16,87 | 16,89 | 16,61 | 16,70 | -1,01% | - |
| 19.08.2024 | 17,05 | 17,09 | 16,71 | 16,87 | -1,06% | - |
| 16.08.2024 | 17,46 | 17,54 | 17,01 | 17,05 | -2,35% | - |
| 15.08.2024 | 17,30 | 17,55 | 16,87 | 17,46 | 1,04% | - |
| 14.08.2024 | 17,46 | 17,68 | 17,16 | 17,28 | -1,03% | - |
| 13.08.2024 | 18,67 | 18,71 | 17,15 | 17,46 | -6,48% | - |
| 12.08.2024 | 18,65 | 18,91 | 18,63 | 18,67 | 0,21% | - |
| 09.08.2024 | 18,81 | 18,85 | 18,55 | 18,63 | -1,17% | - |
| 08.08.2024 | 19,00 | 19,10 | 18,64 | 18,85 | -0,58% | - |
| 07.08.2024 | 18,69 | 19,29 | 18,61 | 18,96 | 1,99% | - |
| 06.08.2024 | 18,37 | 18,70 | 18,26 | 18,59 | 1,09% | - |
| 05.08.2024 | 18,65 | 18,66 | 18,21 | 18,39 | -2,08% | - |
| 02.08.2024 | 18,46 | 19,07 | 18,21 | 18,78 | 1,73% | - |
| 01.08.2024 | 18,95 | 18,99 | 18,42 | 18,46 | -2,59% | - |
| 31.07.2024 | 18,77 | 18,99 | 18,57 | 18,95 | 1,07% | - |
| 30.07.2024 | 18,10 | 18,77 | 18,05 | 18,75 | 3,48% | - |
| 29.07.2024 | 18,42 | 18,74 | 18,04 | 18,12 | -1,74% | - |
| 26.07.2024 | 17,77 | 18,56 | 17,74 | 18,44 | 3,77% | - |
| 25.07.2024 | 17,87 | 17,99 | 17,71 | 17,77 | -0,78% | - |
| 24.07.2024 | 17,69 | 17,99 | 17,62 | 17,91 | 1,02% | - |
| 23.07.2024 | 17,72 | 17,93 | 17,64 | 17,73 | -0,06% | - |
| 22.07.2024 | 17,13 | 17,95 | 17,13 | 17,74 | 3,56% | - |
| 19.07.2024 | 17,24 | 17,73 | 17,07 | 17,13 | -0,52% | 500,00 |
| 18.07.2024 | 17,04 | 18,40 | 16,91 | 17,22 | 1,06% | 300,00 |
| 17.07.2024 | 17,12 | 17,21 | 16,85 | 17,04 | -0,58% | - |
| 16.07.2024 | 17,01 | 17,15 | 16,85 | 17,14 | 0,76% | - |
| 15.07.2024 | 17,18 | 17,29 | 16,93 | 17,01 | -0,99% | - |
| 12.07.2024 | 16,88 | 17,28 | 16,85 | 17,18 | 1,78% | - |
| 11.07.2024 | 16,76 | 16,91 | 16,35 | 16,88 | 0,72% | - |
| 10.07.2024 | 16,55 | 16,81 | 16,49 | 16,76 | 1,27% | - |
| 09.07.2024 | 16,76 | 16,99 | 16,51 | 16,55 | -1,25% | - |
| 08.07.2024 | 17,13 | 17,21 | 16,74 | 16,76 | -2,16% | - |
| 05.07.2024 | 17,22 | 17,25 | 17,02 | 17,13 | -0,52% | - |
| 04.07.2024 | 16,86 | 17,33 | 16,84 | 17,22 | 2,14% | - |
| 03.07.2024 | 16,45 | 16,89 | 16,40 | 16,86 | 2,49% | - |
| 02.07.2024 | 17,50 | 17,50 | 16,17 | 16,45 | -6,11% | 200,00 |
| 01.07.2024 | 16,65 | 17,79 | 16,65 | 17,52 | 5,48% | - |
| 28.06.2024 | 17,04 | 17,21 | 16,51 | 16,61 | -2,52% | - |
| 27.06.2024 | 17,00 | 17,17 | 16,85 | 17,04 | 0,24% | - |
| 26.06.2024 | 17,58 | 17,77 | 16,91 | 17,00 | -3,19% | - |
| 25.06.2024 | 17,85 | 17,87 | 17,51 | 17,56 | -1,62% | - |
| 24.06.2024 | 17,71 | 18,03 | 17,51 | 17,85 | 0,68% | - |
| 21.06.2024 | 17,96 | 18,00 | 17,65 | 17,73 | -1,28% | - |
| 20.06.2024 | 17,58 | 18,21 | 17,53 | 17,96 | 2,16% | - |
| 19.06.2024 | 17,68 | 18,08 | 17,55 | 17,58 | -0,57% | - |