30,100€
1,60%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |