18,820€
-1,93%
Echtzeit-Aktienkurs GL EVENTS S.A. EO 4
Bid:
Ask:
Aktienkurse zur GL EVENTS S.A. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.11.2024 | 16,72 | 16,83 | 16,32 | 16,47 | -1,32% | - |
| 18.11.2024 | 16,75 | 16,83 | 16,62 | 16,69 | -0,30% | - |
| 15.11.2024 | 17,02 | 17,02 | 16,69 | 16,74 | -1,65% | - |
| 14.11.2024 | 16,95 | 17,13 | 16,83 | 17,02 | 0,41% | - |
| 13.11.2024 | 17,04 | 17,29 | 16,81 | 16,95 | -0,76% | - |
| 12.11.2024 | 17,77 | 17,77 | 17,00 | 17,08 | -4,26% | - |
| 11.11.2024 | 18,01 | 18,07 | 17,81 | 17,84 | -0,83% | - |
| 08.11.2024 | 18,60 | 18,63 | 17,99 | 17,99 | -3,28% | - |
| 07.11.2024 | 18,62 | 19,01 | 18,55 | 18,60 | -0,21% | - |
| 06.11.2024 | 18,93 | 19,35 | 18,51 | 18,64 | -2,10% | 35,00 |
| 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% | - |