25,900€
-0,58%
Echtzeit-Aktienkurs GL Events S.A.
Bid:
Ask:
Aktienkurse zur GL Events S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 26,05 | 26,10 | 25,78 | 25,90 | -0,58% | - |
| 05.06.2025 | 26,53 | 26,65 | 25,80 | 26,05 | -1,79% | - |
| 04.06.2025 | 26,58 | 26,83 | 26,43 | 26,53 | -0,09% | - |
| 03.06.2025 | 26,18 | 26,60 | 26,05 | 26,55 | 1,34% | - |
| 02.06.2025 | 25,25 | 26,23 | 25,03 | 26,20 | 3,76% | - |
| 30.05.2025 | 25,33 | 25,38 | 24,95 | 25,25 | -0,39% | - |
| 29.05.2025 | 25,53 | 25,68 | 25,03 | 25,35 | -0,69% | 40,00 |
| 28.05.2025 | 24,75 | 25,53 | 24,58 | 25,53 | 3,13% | - |
| 27.05.2025 | 24,38 | 24,75 | 24,38 | 24,75 | 1,54% | - |
| 26.05.2025 | 24,40 | 24,55 | 24,15 | 24,38 | 0,93% | 30,00 |
| 23.05.2025 | 24,28 | 24,58 | 23,95 | 24,15 | -0,51% | 120,00 |
| 22.05.2025 | 24,48 | 24,50 | 24,05 | 24,28 | -0,82% | - |
| 21.05.2025 | 24,48 | 24,60 | 24,35 | 24,48 | 0,00% | - |
| 20.05.2025 | 23,95 | 24,55 | 23,75 | 24,48 | 2,19% | - |
| 19.05.2025 | 24,08 | 24,08 | 23,80 | 23,95 | -0,73% | - |
| 16.05.2025 | 24,33 | 24,38 | 23,83 | 24,13 | -0,82% | - |
| 15.05.2025 | 24,28 | 24,33 | 24,03 | 24,33 | 0,10% | - |
| 14.05.2025 | 24,58 | 24,95 | 24,05 | 24,30 | -1,12% | - |
| 13.05.2025 | 23,23 | 24,80 | 23,15 | 24,58 | 5,81% | - |
| 12.05.2025 | 23,38 | 23,53 | 22,95 | 23,23 | -0,64% | - |
| 09.05.2025 | 23,38 | 23,53 | 23,15 | 23,38 | 0,00% | - |
| 08.05.2025 | 23,50 | 23,53 | 23,20 | 23,38 | -0,32% | - |
| 07.05.2025 | 23,98 | 24,03 | 23,15 | 23,45 | -2,19% | - |
| 06.05.2025 | 23,28 | 23,98 | 23,00 | 23,98 | 3,01% | - |
| 05.05.2025 | 23,03 | 23,38 | 23,00 | 23,28 | 1,09% | - |
| 02.05.2025 | 22,13 | 23,03 | 22,13 | 23,03 | 4,54% | - |
| 30.04.2025 | 22,03 | 22,08 | 21,60 | 22,03 | 0,11% | - |
| 29.04.2025 | 22,20 | 22,30 | 21,83 | 22,00 | -0,79% | - |
| 28.04.2025 | 21,83 | 22,23 | 21,75 | 22,18 | 1,49% | - |
| 25.04.2025 | 21,75 | 21,88 | 21,60 | 21,85 | 0,58% | - |
| 24.04.2025 | 21,68 | 21,75 | 21,33 | 21,73 | 0,23% | - |
| 23.04.2025 | 21,65 | 21,88 | 21,35 | 21,68 | 0,93% | - |
| 22.04.2025 | 20,90 | 21,58 | 20,88 | 21,48 | 2,38% | - |
| 17.04.2025 | 20,75 | 20,98 | 20,25 | 20,98 | 1,08% | - |
| 16.04.2025 | 21,03 | 21,03 | 20,53 | 20,75 | -1,54% | - |
| 15.04.2025 | 19,64 | 21,08 | 19,64 | 21,08 | 7,31% | - |
| 14.04.2025 | 18,94 | 19,65 | 18,93 | 19,64 | 3,92% | - |
| 11.04.2025 | 18,96 | 19,29 | 18,61 | 18,90 | -0,21% | 100,00 |
| 10.04.2025 | 19,06 | 19,87 | 18,78 | 18,94 | -0,53% | - |
| 09.04.2025 | 19,21 | 19,35 | 18,68 | 19,04 | -1,40% | - |
| 08.04.2025 | 19,24 | 19,53 | 19,02 | 19,31 | 0,36% | - |
| 07.04.2025 | 19,26 | 19,63 | 17,78 | 19,24 | -1,43% | - |
| 04.04.2025 | 20,28 | 20,31 | 19,14 | 19,52 | -3,72% | - |
| 03.04.2025 | 20,36 | 20,55 | 20,00 | 20,28 | -1,58% | - |
| 02.04.2025 | 20,70 | 20,70 | 20,33 | 20,60 | -0,48% | - |
| 01.04.2025 | 20,73 | 20,83 | 20,43 | 20,70 | -0,24% | - |
| 31.03.2025 | 21,08 | 21,08 | 20,50 | 20,75 | -1,78% | - |
| 28.03.2025 | 21,00 | 21,18 | 20,85 | 21,13 | 0,48% | - |
| 27.03.2025 | 21,13 | 21,15 | 20,68 | 21,03 | -0,59% | - |
| 26.03.2025 | 21,15 | 21,53 | 20,98 | 21,15 | 0,00% | - |
| 25.03.2025 | 20,38 | 21,15 | 20,38 | 21,15 | 3,57% | - |
| 24.03.2025 | 20,78 | 20,85 | 20,01 | 20,42 | -1,71% | - |
| 21.03.2025 | 20,19 | 20,78 | 20,03 | 20,78 | 2,69% | - |
| 20.03.2025 | 20,68 | 20,68 | 19,84 | 20,23 | -2,15% | - |
| 19.03.2025 | 20,60 | 20,68 | 20,33 | 20,68 | 0,36% | - |
| 18.03.2025 | 20,73 | 20,95 | 20,43 | 20,60 | -0,60% | - |
| 17.03.2025 | 20,68 | 20,78 | 20,60 | 20,73 | 0,00% | - |
| 14.03.2025 | 20,48 | 20,78 | 20,30 | 20,73 | 1,62% | - |
| 13.03.2025 | 20,55 | 20,55 | 20,28 | 20,40 | -0,75% | - |
| 12.03.2025 | 20,53 | 20,58 | 20,35 | 20,55 | 0,37% | - |
| 11.03.2025 | 21,33 | 21,58 | 20,20 | 20,48 | -3,87% | 108,00 |
| 10.03.2025 | 21,28 | 21,35 | 20,55 | 21,30 | 0,12% | - |
| 07.03.2025 | 20,24 | 21,48 | 20,13 | 21,28 | 5,06% | - |
| 06.03.2025 | 19,40 | 20,25 | 18,77 | 20,25 | 4,38% | 200,00 |
| 05.03.2025 | 18,57 | 19,40 | 18,57 | 19,40 | 4,36% | - |
| 04.03.2025 | 19,03 | 19,03 | 18,44 | 18,59 | -1,80% | - |
| 03.03.2025 | 18,88 | 18,99 | 18,74 | 18,93 | 0,58% | - |
| 28.02.2025 | 19,13 | 19,18 | 18,66 | 18,82 | -1,93% | - |
| 27.02.2025 | 19,06 | 19,19 | 18,82 | 19,19 | 0,68% | - |
| 26.02.2025 | 19,29 | 19,63 | 18,91 | 19,06 | -0,99% | - |
| 25.02.2025 | 19,45 | 19,45 | 19,17 | 19,25 | -0,72% | - |
| 24.02.2025 | 19,62 | 19,62 | 19,05 | 19,39 | -0,46% | - |
| 21.02.2025 | 19,40 | 19,48 | 19,17 | 19,48 | 0,41% | - |
| 20.02.2025 | 19,23 | 19,53 | 19,23 | 19,40 | 0,88% | - |
| 19.02.2025 | 19,85 | 19,85 | 19,14 | 19,23 | -3,12% | - |
| 18.02.2025 | 19,48 | 19,85 | 19,24 | 19,85 | 1,90% | - |
| 17.02.2025 | 19,40 | 19,48 | 19,12 | 19,48 | 0,31% | - |
| 14.02.2025 | 19,32 | 19,45 | 19,04 | 19,42 | 0,47% | - |
| 13.02.2025 | 19,34 | 19,44 | 19,06 | 19,33 | 0,16% | - |
| 12.02.2025 | 19,41 | 19,41 | 19,16 | 19,30 | -0,54% | - |
| 11.02.2025 | 19,30 | 19,41 | 19,14 | 19,41 | 0,54% | - |
| 10.02.2025 | 19,05 | 19,30 | 19,05 | 19,30 | 1,31% | - |
| 07.02.2025 | 18,76 | 19,35 | 18,76 | 19,05 | 1,22% | - |
| 06.02.2025 | 18,85 | 19,06 | 18,73 | 18,82 | -0,05% | - |
| 05.02.2025 | 19,14 | 19,14 | 18,68 | 18,83 | -1,62% | - |
| 04.02.2025 | 18,77 | 19,14 | 18,58 | 19,14 | 2,08% | - |
| 03.02.2025 | 18,92 | 18,92 | 18,57 | 18,75 | -1,78% | - |
| 31.01.2025 | 19,06 | 19,09 | 18,79 | 19,09 | 0,21% | - |
| 30.01.2025 | 19,24 | 19,24 | 18,94 | 19,05 | -0,88% | - |
| 29.01.2025 | 19,27 | 19,29 | 18,95 | 19,22 | -0,26% | - |
| 28.01.2025 | 19,28 | 19,33 | 19,15 | 19,27 | -0,05% | - |
| 27.01.2025 | 18,92 | 19,33 | 18,73 | 19,28 | 1,69% | - |
| 24.01.2025 | 19,23 | 19,25 | 18,40 | 18,96 | -1,46% | 400,00 |
| 23.01.2025 | 18,25 | 19,24 | 18,04 | 19,24 | 5,42% | 700,00 |
| 22.01.2025 | 18,78 | 18,78 | 18,15 | 18,25 | -2,72% | - |
| 21.01.2025 | 18,89 | 18,91 | 18,55 | 18,76 | -0,85% | - |
| 20.01.2025 | 18,94 | 18,98 | 18,72 | 18,92 | -0,11% | - |
| 17.01.2025 | 19,00 | 19,03 | 18,81 | 18,94 | -0,16% | - |
| 16.01.2025 | 19,00 | 19,07 | 18,70 | 18,97 | -0,16% | - |
| 15.01.2025 | 18,16 | 19,00 | 17,94 | 19,00 | 4,63% | - |