44,100€
-2,00%
Echtzeit-Aktienkurs GFL Environmental
Bid:
Ask:
Aktienkurse zur GFL Environmental Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 44,80 | 45,00 | 43,30 | 44,00 | -2,22% | - |
| 08.05.2025 | 45,50 | 45,80 | 44,70 | 45,00 | -0,66% | - |
| 07.05.2025 | 45,10 | 45,40 | 44,40 | 45,30 | -0,66% | - |
| 06.05.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 3,64% | 35,00 |
| 05.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | 1,00 |
| 02.05.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,68% | 1,00 |
| 30.04.2025 | 43,80 | 44,00 | 43,00 | 43,90 | 0,46% | - |
| 29.04.2025 | 42,70 | 43,70 | 42,50 | 43,70 | 3,55% | - |
| 28.04.2025 | 42,60 | 42,60 | 42,20 | 42,20 | -1,86% | 26,00 |
| 25.04.2025 | 43,10 | 43,10 | 42,30 | 43,00 | 2,87% | - |
| 24.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | 1,00 |
| 23.04.2025 | 42,40 | 42,60 | 42,40 | 42,60 | 1,91% | 25,00 |
| 22.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,11% | 184,00 |
| 17.04.2025 | 43,00 | 43,30 | 42,00 | 42,70 | 0,00% | - |
| 16.04.2025 | 42,70 | 43,40 | 42,10 | 42,70 | -1,84% | - |
| 15.04.2025 | 43,00 | 43,80 | 42,90 | 43,50 | 0,69% | - |
| 14.04.2025 | 42,50 | 43,50 | 42,50 | 43,20 | 1,41% | - |
| 11.04.2025 | 42,50 | 42,70 | 41,20 | 42,60 | 0,24% | - |
| 10.04.2025 | 43,40 | 43,50 | 41,60 | 42,50 | -2,52% | - |
| 09.04.2025 | 38,60 | 43,70 | 38,10 | 43,60 | 7,92% | - |
| 08.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 2,28% | 50,00 |
| 07.04.2025 | 39,70 | 40,70 | 38,50 | 39,50 | -2,23% | - |
| 04.04.2025 | 41,60 | 41,60 | 40,40 | 40,40 | -7,55% | 112,00 |
| 03.04.2025 | 43,20 | 44,20 | 42,10 | 43,70 | -1,80% | - |
| 02.04.2025 | 44,30 | 44,60 | 43,70 | 44,50 | -0,67% | - |
| 01.04.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 2,28% | 100,00 |
| 31.03.2025 | 44,40 | 44,40 | 43,80 | 43,80 | -0,68% | 576,00 |
| 28.03.2025 | 45,30 | 45,30 | 43,90 | 44,10 | -2,43% | - |
| 27.03.2025 | 44,70 | 45,60 | 44,20 | 45,20 | 0,89% | - |
| 26.03.2025 | 44,60 | 44,80 | 44,60 | 44,80 | 1,82% | 1.678,00 |
| 25.03.2025 | 44,50 | 45,20 | 43,60 | 44,00 | -1,12% | - |
| 24.03.2025 | 44,40 | 45,00 | 44,20 | 44,50 | 0,45% | - |
| 21.03.2025 | 44,20 | 44,40 | 43,80 | 44,30 | 0,23% | - |
| 20.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,23% | 8,00 |
| 19.03.2025 | 43,00 | 44,80 | 42,80 | 44,10 | 3,52% | - |
| 18.03.2025 | 42,30 | 43,00 | 42,10 | 42,60 | 0,47% | - |
| 17.03.2025 | 42,40 | 43,10 | 42,20 | 42,40 | -0,24% | - |
| 14.03.2025 | 42,60 | 43,40 | 41,70 | 42,50 | 0,00% | - |
| 13.03.2025 | 42,20 | 43,10 | 42,20 | 42,50 | 0,47% | - |
| 12.03.2025 | 42,60 | 43,10 | 41,60 | 42,30 | -0,24% | - |
| 11.03.2025 | 43,10 | 43,60 | 42,30 | 42,40 | -1,85% | - |
| 10.03.2025 | 43,20 | 43,60 | 42,50 | 43,20 | -0,23% | - |
| 07.03.2025 | 42,80 | 43,50 | 42,00 | 43,30 | 0,70% | - |
| 06.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | 124,00 |
| 05.03.2025 | 43,60 | 43,80 | 43,60 | 43,80 | -1,35% | 46,00 |
| 04.03.2025 | 43,60 | 44,40 | 43,60 | 44,40 | 0,00% | 8,00 |
| 03.03.2025 | 43,40 | 44,90 | 43,00 | 44,40 | 2,07% | - |
| 28.02.2025 | 41,40 | 43,60 | 41,40 | 43,50 | 2,11% | - |
| 27.02.2025 | 43,00 | 43,00 | 42,60 | 42,60 | 0,71% | 110,00 |
| 26.02.2025 | 42,00 | 43,00 | 41,00 | 42,30 | -0,70% | - |
| 25.02.2025 | 43,60 | 43,60 | 42,00 | 42,60 | -3,62% | 62,00 |
| 24.02.2025 | 44,80 | 44,80 | 44,20 | 44,20 | -0,45% | 182,00 |
| 21.02.2025 | 44,10 | 44,70 | 43,80 | 44,40 | 0,91% | - |
| 20.02.2025 | 44,40 | 44,40 | 44,00 | 44,00 | -1,79% | 118,00 |
| 19.02.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | 45,00 |
| 18.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,12% | 1,00 |
| 17.02.2025 | 44,40 | 44,60 | 44,40 | 44,50 | 0,23% | - |
| 14.02.2025 | 43,30 | 44,50 | 43,10 | 44,40 | 2,54% | - |
| 13.02.2025 | 44,10 | 44,60 | 43,10 | 43,30 | -2,04% | - |
| 12.02.2025 | 44,70 | 44,70 | 44,00 | 44,20 | -0,90% | - |
| 11.02.2025 | 44,40 | 44,60 | 44,40 | 44,60 | -0,89% | 7.734,00 |
| 10.02.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | 1,00 |
| 07.02.2025 | 44,60 | 44,60 | 44,00 | 44,60 | 0,90% | 5,00 |
| 06.02.2025 | 44,20 | 44,40 | 44,20 | 44,20 | 2,31% | 221,00 |
| 05.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | 30,00 |
| 04.02.2025 | 41,60 | 42,60 | 41,60 | 42,60 | 1,43% | 151,00 |
| 03.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | 1,00 |
| 31.01.2025 | 42,10 | 42,30 | 41,30 | 41,60 | -0,72% | - |
| 30.01.2025 | 41,70 | 42,40 | 41,30 | 41,90 | 0,24% | - |
| 29.01.2025 | 41,30 | 42,20 | 41,30 | 41,80 | 0,00% | - |
| 28.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 3,47% | 25,00 |
| 27.01.2025 | 40,20 | 40,40 | 40,20 | 40,40 | 0,00% | 48,00 |
| 24.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,25% | 9,00 |
| 23.01.2025 | 40,30 | 40,50 | 40,20 | 40,30 | 0,00% | - |
| 22.01.2025 | 40,00 | 40,50 | 39,70 | 40,30 | 0,50% | - |
| 21.01.2025 | 40,80 | 41,00 | 39,70 | 40,10 | -1,47% | - |
| 20.01.2025 | 40,70 | 41,00 | 40,50 | 40,70 | 0,00% | - |
| 17.01.2025 | 41,30 | 41,70 | 40,70 | 40,70 | -1,45% | - |
| 16.01.2025 | 41,80 | 41,90 | 41,20 | 41,30 | -2,13% | - |
| 15.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,24% | 100,00 |
| 14.01.2025 | 43,20 | 43,30 | 42,10 | 42,30 | -2,98% | - |
| 13.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | 1,00 |
| 10.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,70% | 257,00 |
| 09.01.2025 | 43,40 | 43,50 | 42,80 | 42,90 | -0,69% | - |
| 08.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | 1,00 |
| 07.01.2025 | 43,20 | 44,00 | 43,20 | 44,00 | 2,80% | 466,00 |
| 06.01.2025 | 43,40 | 43,40 | 42,80 | 42,80 | -1,15% | 17,00 |
| 03.01.2025 | 43,50 | 43,60 | 43,00 | 43,30 | -0,46% | - |
| 02.01.2025 | 43,10 | 43,50 | 42,90 | 43,50 | 2,59% | - |
| 30.12.2024 | 42,40 | 43,00 | 42,40 | 42,40 | -0,70% | 704,00 |
| 27.12.2024 | 43,10 | 43,10 | 42,50 | 42,70 | -2,06% | - |
| 23.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,16% | 1,00 |
| 20.12.2024 | 43,40 | 43,50 | 42,90 | 43,10 | -1,15% | - |
| 19.12.2024 | 43,80 | 44,30 | 43,00 | 43,60 | -2,68% | - |
| 18.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 2,75% | 16,00 |
| 17.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | 6,00 |
| 16.12.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,23% | 4,00 |
| 13.12.2024 | 43,30 | 43,50 | 42,50 | 42,70 | -0,70% | - |
| 12.12.2024 | 43,60 | 43,60 | 43,00 | 43,00 | -0,92% | 90,00 |
| 11.12.2024 | 43,70 | 44,40 | 43,30 | 43,40 | -0,69% | - |