28,675€
-1,29%
Echtzeit-Aktienkurs GL Events S.A.
Bid:
Ask:
Aktienkurse zur GL Events S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 28,38 | 28,43 | 28,38 | 28,38 | -2,32% | - |
| 15.10.2025 | 28,70 | 29,20 | 28,65 | 29,05 | 2,47% | - |
| 14.10.2025 | 28,38 | 28,40 | 28,30 | 28,35 | -3,08% | - |
| 13.10.2025 | 29,13 | 29,25 | 29,13 | 29,25 | 0,86% | - |
| 10.10.2025 | 29,00 | 29,03 | 29,00 | 29,00 | 0,26% | - |
| 09.10.2025 | 28,90 | 28,93 | 28,90 | 28,93 | -1,28% | - |
| 08.10.2025 | 29,28 | 29,30 | 29,28 | 29,30 | -0,34% | - |
| 07.10.2025 | 29,40 | 29,43 | 29,40 | 29,40 | -4,00% | - |
| 06.10.2025 | 30,58 | 30,63 | 30,58 | 30,63 | -0,33% | - |
| 03.10.2025 | 30,53 | 31,08 | 30,50 | 30,73 | 0,16% | - |
| 02.10.2025 | 30,68 | 30,88 | 30,53 | 30,68 | -0,24% | - |
| 01.10.2025 | 30,78 | 30,80 | 30,75 | 30,75 | 0,99% | - |
| 30.09.2025 | 30,45 | 30,48 | 30,43 | 30,45 | -0,73% | - |
| 29.09.2025 | 30,60 | 30,68 | 30,60 | 30,68 | 2,00% | - |
| 26.09.2025 | 30,03 | 30,08 | 30,03 | 30,08 | 0,00% | - |
| 25.09.2025 | 30,08 | 30,08 | 30,03 | 30,08 | 0,75% | - |
| 24.09.2025 | 29,85 | 29,88 | 29,85 | 29,85 | -0,50% | - |
| 23.09.2025 | 30,23 | 30,43 | 30,00 | 30,00 | -1,15% | - |
| 22.09.2025 | 30,35 | 30,58 | 29,63 | 30,35 | -0,74% | - |
| 19.09.2025 | 30,30 | 30,58 | 30,28 | 30,58 | -0,16% | - |
| 18.09.2025 | 30,63 | 30,65 | 30,60 | 30,63 | -0,33% | - |
| 17.09.2025 | 30,73 | 30,75 | 30,73 | 30,73 | -1,21% | - |
| 16.09.2025 | 31,13 | 31,13 | 31,10 | 31,10 | 1,14% | - |
| 15.09.2025 | 30,70 | 30,75 | 30,70 | 30,75 | 0,82% | - |
| 12.09.2025 | 30,48 | 30,50 | 30,48 | 30,50 | 2,09% | - |
| 11.09.2025 | 29,85 | 29,90 | 29,85 | 29,88 | 1,01% | - |
| 10.09.2025 | 29,55 | 29,58 | 29,55 | 29,58 | 0,08% | - |
| 09.09.2025 | 29,60 | 29,60 | 29,55 | 29,55 | -0,76% | - |
| 08.09.2025 | 29,75 | 29,78 | 29,75 | 29,78 | 0,17% | - |
| 05.09.2025 | 30,10 | 30,35 | 29,65 | 29,73 | -1,16% | - |
| 04.09.2025 | 29,68 | 30,30 | 29,60 | 30,08 | 1,52% | - |
| 03.09.2025 | 29,78 | 30,03 | 29,33 | 29,63 | -0,50% | - |
| 02.09.2025 | 30,23 | 30,28 | 29,63 | 29,78 | -1,33% | 45,00 |
| 01.09.2025 | 30,60 | 30,83 | 30,10 | 30,18 | -1,15% | - |
| 29.08.2025 | 30,95 | 31,10 | 30,38 | 30,53 | -1,29% | - |
| 28.08.2025 | 30,95 | 31,33 | 30,65 | 30,93 | -0,08% | - |
| 27.08.2025 | 31,70 | 31,70 | 30,65 | 30,95 | -2,29% | 135,00 |
| 26.08.2025 | 33,08 | 33,08 | 31,13 | 31,68 | -4,09% | 50,00 |
| 25.08.2025 | 33,88 | 33,88 | 33,03 | 33,03 | -2,44% | - |
| 22.08.2025 | 32,75 | 33,88 | 32,70 | 33,85 | 3,44% | - |
| 21.08.2025 | 33,25 | 33,33 | 32,68 | 32,73 | -1,50% | - |
| 20.08.2025 | 33,48 | 33,68 | 33,13 | 33,23 | -0,89% | 50,00 |
| 19.08.2025 | 34,15 | 34,18 | 33,50 | 33,53 | -1,90% | 101,00 |
| 18.08.2025 | 34,25 | 34,58 | 33,80 | 34,18 | -0,15% | - |
| 15.08.2025 | 34,23 | 34,40 | 33,88 | 34,23 | -0,07% | - |
| 14.08.2025 | 32,98 | 34,45 | 32,98 | 34,25 | 3,71% | - |
| 13.08.2025 | 32,98 | 34,03 | 32,88 | 33,03 | 0,30% | 1,00 |
| 12.08.2025 | 32,73 | 33,03 | 32,58 | 32,93 | 1,00% | - |
| 11.08.2025 | 32,95 | 33,10 | 32,48 | 32,60 | -1,14% | - |
| 08.08.2025 | 32,30 | 33,05 | 32,20 | 32,98 | 2,09% | - |
| 07.08.2025 | 32,43 | 32,50 | 31,75 | 32,30 | 0,08% | - |
| 06.08.2025 | 33,08 | 33,35 | 32,28 | 32,28 | -2,05% | - |
| 05.08.2025 | 32,25 | 33,05 | 32,25 | 32,95 | 1,85% | - |
| 04.08.2025 | 30,43 | 32,35 | 30,38 | 32,35 | 6,59% | 66,00 |
| 01.08.2025 | 30,13 | 30,65 | 30,03 | 30,35 | 0,75% | - |
| 31.07.2025 | 29,95 | 30,20 | 29,80 | 30,13 | 0,84% | 1,00 |
| 30.07.2025 | 29,80 | 30,15 | 29,68 | 29,88 | -0,08% | 21,00 |
| 29.07.2025 | 29,18 | 30,20 | 29,15 | 29,90 | 2,49% | 295,00 |
| 28.07.2025 | 28,98 | 29,43 | 28,83 | 29,18 | 1,21% | 1,00 |
| 25.07.2025 | 29,05 | 29,05 | 28,53 | 28,83 | -0,86% | - |
| 24.07.2025 | 27,53 | 29,13 | 27,48 | 29,08 | 6,02% | 24,00 |
| 23.07.2025 | 27,58 | 27,65 | 27,13 | 27,43 | 0,18% | 10,00 |
| 22.07.2025 | 28,18 | 28,18 | 27,38 | 27,38 | -2,58% | 1.560,00 |
| 21.07.2025 | 28,05 | 28,18 | 27,60 | 28,10 | 0,18% | - |
| 18.07.2025 | 28,10 | 28,18 | 27,70 | 28,05 | -0,18% | - |
| 17.07.2025 | 27,15 | 28,30 | 27,15 | 28,10 | 3,21% | - |
| 16.07.2025 | 27,43 | 27,55 | 27,10 | 27,23 | -0,82% | - |
| 15.07.2025 | 27,83 | 27,88 | 27,40 | 27,45 | -1,44% | 3,00 |
| 14.07.2025 | 27,60 | 28,03 | 27,60 | 27,85 | 0,09% | - |
| 11.07.2025 | 28,33 | 28,43 | 27,78 | 27,83 | -2,02% | - |
| 10.07.2025 | 28,10 | 28,40 | 27,73 | 28,40 | 1,07% | - |
| 09.07.2025 | 28,40 | 28,43 | 27,83 | 28,10 | -0,97% | - |
| 08.07.2025 | 28,35 | 28,43 | 27,85 | 28,38 | 0,18% | - |
| 07.07.2025 | 27,78 | 28,48 | 27,78 | 28,33 | 2,07% | - |
| 04.07.2025 | 27,55 | 27,78 | 27,40 | 27,75 | 0,36% | - |
| 03.07.2025 | 27,15 | 27,65 | 27,15 | 27,65 | 1,84% | - |
| 02.07.2025 | 26,68 | 27,18 | 26,53 | 27,15 | 2,36% | - |
| 01.07.2025 | 26,40 | 26,65 | 25,95 | 26,53 | -2,93% | - |
| 30.06.2025 | 27,65 | 27,80 | 27,33 | 27,33 | -0,64% | - |
| 27.06.2025 | 27,18 | 27,58 | 27,18 | 27,50 | 1,20% | - |
| 26.06.2025 | 27,30 | 27,38 | 26,88 | 27,18 | -0,46% | - |
| 25.06.2025 | 26,83 | 27,45 | 26,58 | 27,30 | 1,77% | - |
| 24.06.2025 | 26,95 | 27,00 | 26,28 | 26,83 | 0,00% | - |
| 23.06.2025 | 26,38 | 26,83 | 25,93 | 26,83 | 1,61% | - |
| 20.06.2025 | 26,35 | 26,80 | 26,18 | 26,40 | 0,19% | - |
| 19.06.2025 | 26,40 | 26,90 | 26,23 | 26,35 | -0,28% | 120,00 |
| 18.06.2025 | 25,88 | 26,45 | 25,55 | 26,43 | 2,13% | - |
| 17.06.2025 | 25,50 | 25,95 | 25,18 | 25,88 | 1,27% | - |
| 16.06.2025 | 25,20 | 25,70 | 25,08 | 25,55 | 1,39% | - |
| 13.06.2025 | 25,60 | 25,68 | 25,08 | 25,20 | -2,51% | - |
| 12.06.2025 | 25,80 | 25,95 | 25,55 | 25,85 | 0,00% | - |
| 11.06.2025 | 25,78 | 25,88 | 25,55 | 25,85 | 0,00% | - |
| 10.06.2025 | 26,10 | 26,18 | 25,60 | 25,85 | -0,96% | - |
| 09.06.2025 | 25,85 | 26,10 | 25,85 | 26,10 | 0,77% | - |
| 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% | - |