36,600€
3,39%
Echtzeit-Aktienkurs GFL Environmental
Bid:
Ask:
Aktienkurse zur GFL Environmental Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 08.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 07.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 06.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 05.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 02.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 30.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 29.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 23.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 22.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 19.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 18.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 17.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 16.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 15.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 12.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 11.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 10.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 09.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 08.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 05.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 04.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 03.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 02.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 01.12.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 28.11.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 27.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 26.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 25.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 24.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 21.11.2025 | 39,80 | 39,80 | 39,20 | 39,20 | -2,49% | 300,00 |
| 20.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | - |
| 19.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 3,17% | - |
| 18.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 17.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 14.11.2025 | 37,00 | 37,20 | 37,00 | 37,20 | -1,06% | 400,00 |
| 13.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 12.11.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 11.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
| 10.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | - |
| 07.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | 400,00 |
| 06.11.2025 | 37,80 | 38,80 | 37,80 | 38,80 | 3,19% | 400,00 |
| 05.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 04.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 03.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 31.10.2025 | 37,60 | 38,00 | 37,60 | 38,00 | 1,60% | 2,00 |
| 30.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -2,60% | - |
| 29.10.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 28.10.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 27.10.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 24.10.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 23.10.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 22.10.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 21.10.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 20.10.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 17.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | - |
| 16.10.2025 | 38,40 | 38,80 | 38,40 | 38,80 | -0,51% | 68,00 |
| 15.10.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 14.10.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 13.10.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 10.10.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 09.10.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 08.10.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 07.10.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | - |
| 06.10.2025 | 39,60 | 40,00 | 39,60 | 40,00 | 1,01% | 51,00 |
| 03.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 02.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 01.10.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 30.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 29.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 26.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 25.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | - |
| 24.09.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 23.09.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 22.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 19.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 18.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 17.09.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 16.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 15.09.2025 | 40,00 | 40,00 | 39,80 | 39,80 | -2,45% | 68,00 |
| 12.09.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,74% | - |
| 11.09.2025 | 40,50 | 40,60 | 40,20 | 40,50 | -0,25% | - |
| 10.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,25% | - |
| 09.09.2025 | 40,10 | 40,30 | 39,80 | 40,10 | -0,99% | - |
| 08.09.2025 | 40,90 | 41,10 | 40,40 | 40,50 | -1,22% | - |
| 05.09.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 04.09.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 03.09.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 02.09.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 01.09.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 29.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 28.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 27.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 26.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | - |
| 25.08.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 22.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 21.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 20.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 19.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 18.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |