28,800€
-2,70%
Echtzeit-Aktienkurs GFL Environmental
Bid:
Ask:
Aktienkurse zur GFL Environmental Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 32,20 | 32,30 | 31,40 | 31,80 | -0,93% | 166,00 |
| 04.05.2026 | 33,00 | 33,00 | 32,10 | 32,10 | -7,23% | 2.325,00 |
| 30.04.2026 | 34,40 | 35,80 | 33,60 | 34,60 | 0,00% | 1.700,00 |
| 29.04.2026 | 34,20 | 34,90 | 34,00 | 34,60 | 0,58% | 513,00 |
| 28.04.2026 | 33,80 | 34,40 | 33,40 | 34,40 | 1,18% | - |
| 27.04.2026 | 34,40 | 35,00 | 33,80 | 34,00 | -1,73% | 24,00 |
| 24.04.2026 | 34,40 | 34,70 | 34,00 | 34,60 | 0,00% | - |
| 23.04.2026 | 33,60 | 35,00 | 33,60 | 34,60 | 1,76% | 2.000,00 |
| 22.04.2026 | 33,60 | 34,30 | 33,20 | 34,00 | 1,19% | - |
| 21.04.2026 | 33,40 | 34,00 | 33,30 | 33,60 | 0,00% | 13,00 |
| 20.04.2026 | 33,20 | 34,10 | 33,00 | 33,60 | 0,60% | 1.481,00 |
| 17.04.2026 | 33,00 | 33,40 | 32,20 | 33,40 | 0,60% | 996,00 |
| 16.04.2026 | 33,40 | 33,80 | 33,00 | 33,20 | 0,00% | 2.053,00 |
| 15.04.2026 | 33,00 | 33,60 | 32,00 | 33,20 | 1,22% | 3.586,00 |
| 14.04.2026 | 32,70 | 33,40 | 31,40 | 32,80 | -1,20% | 2.989,00 |
| 13.04.2026 | 36,30 | 36,30 | 32,60 | 33,20 | -9,78% | 1.984,00 |
| 10.04.2026 | 38,00 | 38,20 | 36,40 | 36,80 | -3,66% | 215,00 |
| 09.04.2026 | 38,00 | 38,20 | 37,60 | 38,20 | 0,53% | - |
| 08.04.2026 | 38,90 | 38,90 | 37,60 | 38,00 | -1,55% | 112,00 |
| 07.04.2026 | 38,80 | 39,20 | 38,20 | 38,60 | -0,52% | 14,00 |
| 02.04.2026 | 37,40 | 39,00 | 37,40 | 38,80 | 2,65% | - |
| 01.04.2026 | 36,30 | 37,80 | 36,20 | 37,80 | 4,71% | 1.358,00 |
| 31.03.2026 | 35,20 | 36,20 | 35,00 | 36,10 | 1,98% | 675,00 |
| 30.03.2026 | 34,00 | 35,40 | 34,00 | 35,40 | 4,73% | 14,00 |
| 27.03.2026 | 34,40 | 35,10 | 33,60 | 33,80 | -2,31% | 1.530,00 |
| 26.03.2026 | 34,40 | 34,90 | 34,00 | 34,60 | 0,58% | 2.460,00 |
| 25.03.2026 | 34,20 | 34,50 | 33,60 | 34,40 | 1,18% | - |
| 24.03.2026 | 34,60 | 35,00 | 33,80 | 34,00 | -3,68% | 14,00 |
| 23.03.2026 | 35,10 | 35,60 | 34,80 | 35,30 | 0,28% | 766,00 |
| 20.03.2026 | 36,80 | 37,20 | 35,20 | 35,20 | -4,35% | - |
| 19.03.2026 | 37,00 | 37,00 | 36,20 | 36,80 | -0,54% | 10,00 |
| 18.03.2026 | 36,90 | 37,10 | 36,60 | 37,00 | 0,54% | - |
| 17.03.2026 | 36,60 | 37,60 | 36,60 | 36,80 | 0,00% | - |
| 16.03.2026 | 37,40 | 37,80 | 36,80 | 36,80 | -2,13% | 14,00 |
| 13.03.2026 | 37,50 | 38,40 | 37,40 | 37,60 | 0,00% | - |
| 12.03.2026 | 37,50 | 38,20 | 37,30 | 37,60 | 0,53% | - |
| 11.03.2026 | 37,50 | 37,80 | 37,30 | 37,40 | 0,00% | - |
| 10.03.2026 | 38,70 | 38,90 | 37,20 | 37,40 | -3,61% | - |
| 09.03.2026 | 38,30 | 38,90 | 38,00 | 38,80 | 1,04% | 53,00 |
| 06.03.2026 | 38,70 | 39,20 | 38,10 | 38,40 | -0,52% | 15,00 |
| 05.03.2026 | 38,50 | 38,80 | 37,80 | 38,60 | 0,52% | - |
| 04.03.2026 | 38,90 | 39,10 | 38,40 | 38,40 | -1,54% | - |
| 03.03.2026 | 38,70 | 39,20 | 38,10 | 39,00 | 1,04% | 28,00 |
| 02.03.2026 | 37,50 | 39,00 | 37,30 | 38,60 | 3,21% | 15,00 |
| 27.02.2026 | 37,20 | 37,70 | 37,00 | 37,40 | 0,54% | - |
| 26.02.2026 | 35,70 | 37,20 | 35,70 | 37,20 | 3,91% | 17,00 |
| 25.02.2026 | 35,60 | 36,30 | 35,60 | 35,80 | -0,56% | - |
| 24.02.2026 | 35,80 | 36,40 | 35,60 | 36,00 | 0,56% | - |
| 23.02.2026 | 35,80 | 36,30 | 35,40 | 35,80 | -1,10% | 14,00 |
| 20.02.2026 | 37,10 | 37,10 | 36,20 | 36,20 | -2,16% | - |
| 19.02.2026 | 36,70 | 37,60 | 36,70 | 37,00 | 0,54% | - |
| 18.02.2026 | 36,50 | 37,00 | 36,40 | 36,80 | 0,55% | - |
| 17.02.2026 | 36,50 | 37,20 | 36,40 | 36,60 | 0,00% | - |
| 16.02.2026 | 36,50 | 36,60 | 36,50 | 36,60 | 0,00% | 15,00 |
| 13.02.2026 | 34,60 | 36,80 | 34,60 | 36,60 | 5,17% | - |
| 12.02.2026 | 37,00 | 39,00 | 34,40 | 34,80 | -5,43% | 3.928,00 |
| 11.02.2026 | 36,40 | 37,20 | 36,00 | 36,80 | 1,66% | 178,00 |
| 10.02.2026 | 36,00 | 36,60 | 36,00 | 36,20 | 0,00% | 26,00 |
| 09.02.2026 | 35,90 | 36,20 | 35,60 | 36,20 | 0,56% | - |
| 06.02.2026 | 35,80 | 36,60 | 35,70 | 36,00 | 0,56% | 13,00 |
| 05.02.2026 | 36,00 | 36,50 | 35,70 | 35,80 | -1,10% | - |
| 04.02.2026 | 36,10 | 36,60 | 35,80 | 36,20 | 0,00% | - |
| 03.02.2026 | 36,10 | 36,30 | 35,60 | 36,20 | 0,00% | 1.878,00 |
| 02.02.2026 | 35,90 | 36,60 | 35,90 | 36,20 | 0,00% | - |
| 30.01.2026 | 36,00 | 36,40 | 35,70 | 36,20 | 0,56% | 84,00 |
| 29.01.2026 | 36,50 | 36,70 | 36,00 | 36,00 | -1,10% | 14,00 |
| 28.01.2026 | 36,50 | 36,80 | 36,20 | 36,40 | 0,00% | - |
| 27.01.2026 | 37,40 | 37,50 | 36,20 | 36,40 | -2,67% | - |
| 26.01.2026 | 37,60 | 37,80 | 37,20 | 37,40 | -0,53% | - |
| 23.01.2026 | 37,80 | 38,40 | 37,40 | 37,60 | -1,05% | - |
| 22.01.2026 | 38,00 | 38,40 | 37,60 | 38,00 | 0,00% | - |
| 21.01.2026 | 36,10 | 38,40 | 36,10 | 38,00 | 4,97% | 198,00 |
| 20.01.2026 | 36,50 | 36,50 | 35,80 | 36,20 | -1,09% | 6.000,00 |
| 19.01.2026 | 36,70 | 36,70 | 36,20 | 36,60 | 0,00% | 82,00 |
| 16.01.2026 | 36,90 | 37,00 | 36,20 | 36,60 | -0,54% | 13,00 |
| 15.01.2026 | 36,00 | 36,80 | 35,80 | 36,80 | 2,22% | - |
| 14.01.2026 | 36,00 | 36,80 | 35,80 | 36,00 | -1,10% | 70,00 |
| 13.01.2026 | 36,60 | 36,70 | 35,00 | 36,40 | -0,55% | - |
| 12.01.2026 | 36,30 | 36,80 | 36,10 | 36,60 | 0,00% | 30,00 |
| 09.01.2026 | 36,30 | 36,60 | 36,10 | 36,60 | 1,10% | - |
| 08.01.2026 | 35,40 | 36,40 | 35,40 | 36,20 | 1,12% | - |
| 07.01.2026 | 36,60 | 36,80 | 35,60 | 35,80 | -2,19% | 89,00 |
| 06.01.2026 | 36,40 | 36,80 | 36,00 | 36,60 | 0,55% | 96,00 |
| 05.01.2026 | 36,50 | 36,80 | 36,10 | 36,40 | -0,55% | 28,00 |
| 02.01.2026 | 36,60 | 36,80 | 36,20 | 36,60 | -1,88% | 15,00 |
| 30.12.2025 | 37,00 | 37,30 | 37,00 | 37,30 | 0,27% | - |
| 29.12.2025 | 36,80 | 37,20 | 36,60 | 37,20 | 1,64% | 81,00 |
| 23.12.2025 | 36,40 | 36,90 | 36,40 | 36,60 | 0,00% | - |
| 22.12.2025 | 36,60 | 36,90 | 36,40 | 36,60 | -0,54% | 15,00 |
| 19.12.2025 | 37,10 | 37,30 | 36,80 | 36,80 | -0,54% | - |
| 18.12.2025 | 37,60 | 37,70 | 37,00 | 37,00 | -1,60% | 28,00 |
| 17.12.2025 | 37,20 | 37,80 | 37,20 | 37,60 | 1,08% | - |
| 16.12.2025 | 37,60 | 37,80 | 37,20 | 37,20 | -1,06% | - |
| 15.12.2025 | 37,40 | 37,80 | 37,40 | 37,60 | 0,00% | 105,00 |
| 12.12.2025 | 37,60 | 38,30 | 37,60 | 37,60 | -1,05% | - |
| 11.12.2025 | 37,90 | 38,50 | 37,80 | 38,00 | 0,00% | - |
| 10.12.2025 | 37,90 | 38,40 | 37,80 | 38,00 | 0,00% | 352,00 |
| 09.12.2025 | 38,20 | 38,80 | 38,00 | 38,00 | -1,04% | - |
| 08.12.2025 | 38,30 | 39,00 | 38,20 | 38,40 | 0,00% | 42,00 |
| 05.12.2025 | 38,00 | 38,80 | 38,00 | 38,40 | 0,00% | - |