21,050€
7,18%
Echtzeit-Aktienkurs GL Events S.A.
Bid:
Ask:
Aktienkurse zur GL Events S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 19,64 | 21,05 | 19,64 | 21,05 | 7,18% | - |
| 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% | - |
| 14.01.2025 | 18,27 | 18,41 | 18,03 | 18,16 | -0,60% | - |
| 13.01.2025 | 18,33 | 18,43 | 17,99 | 18,27 | -0,49% | - |
| 10.01.2025 | 18,52 | 18,63 | 18,27 | 18,36 | -0,86% | - |
| 09.01.2025 | 18,10 | 18,52 | 17,89 | 18,52 | 2,32% | - |
| 08.01.2025 | 18,50 | 18,50 | 17,85 | 18,10 | -2,06% | - |
| 07.01.2025 | 18,43 | 18,48 | 18,11 | 18,48 | 0,38% | - |
| 06.01.2025 | 18,25 | 18,49 | 18,13 | 18,41 | 1,04% | - |
| 03.01.2025 | 18,48 | 18,50 | 18,11 | 18,22 | -1,30% | - |
| 02.01.2025 | 18,15 | 18,63 | 18,15 | 18,46 | 2,05% | - |
| 30.12.2024 | 18,10 | 18,18 | 17,96 | 18,09 | 0,17% | - |
| 27.12.2024 | 17,79 | 18,06 | 17,38 | 18,06 | 1,63% | - |
| 23.12.2024 | 18,10 | 18,12 | 17,66 | 17,77 | -1,71% | - |
| 20.12.2024 | 17,96 | 18,10 | 17,66 | 18,08 | 0,39% | - |
| 19.12.2024 | 17,96 | 18,33 | 17,74 | 18,01 | 0,28% | - |
| 18.12.2024 | 18,20 | 18,20 | 17,77 | 17,96 | -1,32% | - |
| 17.12.2024 | 18,63 | 18,65 | 17,97 | 18,20 | -2,36% | - |
| 16.12.2024 | 18,52 | 18,75 | 18,25 | 18,64 | 0,76% | - |
| 13.12.2024 | 18,07 | 18,66 | 17,91 | 18,50 | 2,38% | - |
| 12.12.2024 | 17,63 | 18,29 | 17,62 | 18,07 | 2,38% | - |
| 11.12.2024 | 17,37 | 17,65 | 17,11 | 17,65 | 1,61% | - |
| 10.12.2024 | 16,85 | 17,39 | 16,81 | 17,37 | 3,09% | - |
| 09.12.2024 | 16,57 | 16,85 | 16,56 | 16,85 | 1,69% | 35,00 |
| 06.12.2024 | 16,07 | 16,61 | 16,03 | 16,57 | 3,11% | - |
| 05.12.2024 | 15,62 | 16,11 | 15,60 | 16,07 | 2,88% | - |
| 04.12.2024 | 15,25 | 15,77 | 15,24 | 15,62 | 2,43% | - |
| 03.12.2024 | 15,25 | 15,52 | 15,10 | 15,25 | 0,00% | - |
| 02.12.2024 | 16,01 | 16,03 | 15,15 | 15,25 | -4,98% | - |
| 29.11.2024 | 16,53 | 16,53 | 15,85 | 16,05 | -2,96% | - |
| 28.11.2024 | 16,71 | 16,74 | 16,48 | 16,54 | -0,84% | - |
| 27.11.2024 | 16,65 | 16,72 | 16,51 | 16,68 | 0,18% | - |
| 26.11.2024 | 16,80 | 16,93 | 16,55 | 16,65 | -1,19% | - |
| 25.11.2024 | 16,63 | 16,95 | 16,45 | 16,85 | 1,32% | - |
| 22.11.2024 | 16,44 | 16,68 | 16,44 | 16,63 | 1,16% | - |
| 21.11.2024 | 16,62 | 16,73 | 16,32 | 16,44 | -1,14% | - |
| 20.11.2024 | 16,50 | 16,75 | 16,49 | 16,63 | 0,97% | - |