30,900€
1,15%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,60 | 31,38 | 30,50 | 30,90 | 1,15% | - |
| 11.11.2026 | 30,95 | 31,00 | 30,25 | 30,55 | -1,29% | - |
| 10.11.2026 | 30,90 | 31,28 | 30,75 | 30,95 | 0,32% | - |
| 09.11.2026 | 30,35 | 30,90 | 30,25 | 30,85 | 1,98% | - |
| 06.11.2026 | 30,75 | 30,80 | 30,18 | 30,25 | -1,94% | 13,00 |
| 05.11.2026 | 31,05 | 31,45 | 30,73 | 30,85 | -0,64% | - |
| 04.11.2026 | 30,08 | 31,10 | 29,90 | 31,05 | 3,33% | - |
| 03.11.2026 | 30,20 | 30,60 | 29,95 | 30,05 | -1,31% | - |
| 02.11.2026 | 31,00 | 31,15 | 30,40 | 30,45 | -1,46% | - |
| 30.10.2026 | 31,20 | 31,63 | 30,70 | 30,90 | -1,28% | 58,00 |
| 29.10.2026 | 31,25 | 32,00 | 31,15 | 31,30 | 0,00% | 13,00 |
| 28.10.2026 | 31,45 | 31,85 | 31,25 | 31,30 | -0,79% | - |
| 27.10.2026 | 31,45 | 31,70 | 31,30 | 31,55 | 0,16% | - |
| 26.10.2026 | 31,88 | 31,93 | 31,50 | 31,50 | -0,79% | 575,00 |
| 23.10.2026 | 32,30 | 32,35 | 31,60 | 31,75 | -1,63% | - |
| 22.10.2026 | 32,20 | 32,75 | 31,88 | 32,28 | -0,54% | - |
| 21.10.2026 | 32,85 | 32,85 | 32,10 | 32,45 | -1,22% | 232,00 |
| 20.10.2026 | 31,30 | 32,90 | 30,93 | 32,85 | 4,62% | - |
| 19.10.2026 | 31,20 | 31,80 | 31,03 | 31,40 | 0,64% | - |
| 16.10.2026 | 31,50 | 31,88 | 30,80 | 31,20 | -0,64% | 56,00 |
| 15.10.2026 | 31,40 | 31,40 | 31,35 | 31,40 | 25,60% | - |
| 14.10.2026 | 24,30 | 25,60 | 24,23 | 25,00 | 2,88% | 870,00 |
| 13.10.2026 | 24,30 | 24,53 | 24,08 | 24,30 | -0,21% | - |
| 12.10.2026 | 24,40 | 24,58 | 24,15 | 24,35 | 0,21% | - |
| 09.10.2026 | 23,80 | 24,30 | 23,75 | 24,30 | 2,53% | 14,00 |
| 08.10.2026 | 23,95 | 24,00 | 23,38 | 23,70 | -1,25% | - |
| 07.10.2026 | 24,20 | 24,25 | 23,83 | 24,00 | -1,23% | - |
| 06.10.2026 | 24,35 | 24,85 | 24,30 | 24,30 | -0,41% | 13,00 |
| 05.10.2026 | 24,10 | 24,45 | 24,05 | 24,40 | 0,83% | - |
| 02.10.2026 | 24,65 | 24,83 | 23,98 | 24,20 | -1,63% | - |
| 01.10.2026 | 24,90 | 25,05 | 24,38 | 24,60 | -1,20% | - |
| 30.09.2026 | 25,10 | 25,10 | 24,58 | 24,90 | -0,60% | - |
| 29.09.2026 | 25,30 | 25,33 | 24,90 | 25,05 | -1,38% | 14,00 |
| 28.09.2026 | 25,50 | 25,58 | 25,25 | 25,40 | -0,78% | - |
| 25.09.2026 | 25,35 | 25,60 | 24,95 | 25,60 | 1,19% | - |
| 24.09.2026 | 25,55 | 25,63 | 25,18 | 25,30 | -1,17% | - |
| 23.09.2026 | 26,30 | 26,45 | 25,35 | 25,60 | -2,66% | 600,00 |
| 22.09.2026 | 25,75 | 26,45 | 25,63 | 26,30 | 1,94% | 84,00 |
| 21.09.2026 | 26,05 | 26,25 | 25,70 | 25,80 | -0,39% | 14,00 |
| 18.09.2026 | 26,40 | 26,60 | 25,85 | 25,90 | -2,08% | - |
| 17.09.2026 | 26,65 | 26,98 | 26,40 | 26,45 | -0,38% | - |
| 16.09.2026 | 26,75 | 26,93 | 26,35 | 26,55 | -0,56% | - |
| 15.09.2026 | 26,80 | 26,80 | 26,40 | 26,70 | -0,37% | - |
| 14.09.2026 | 26,30 | 27,03 | 26,30 | 26,80 | 1,32% | 13,00 |
| 11.09.2026 | 26,60 | 26,70 | 26,28 | 26,45 | -0,19% | - |
| 10.09.2026 | 26,70 | 27,00 | 26,45 | 26,50 | -0,56% | - |
| 09.09.2026 | 27,00 | 27,40 | 26,53 | 26,65 | -2,20% | - |
| 08.09.2026 | 27,50 | 27,68 | 27,25 | 27,25 | -1,09% | - |
| 07.09.2026 | 28,20 | 28,20 | 27,45 | 27,55 | -2,48% | 13,00 |
| 04.09.2026 | 28,10 | 28,25 | 27,95 | 28,25 | 0,71% | - |
| 03.09.2026 | 28,10 | 28,23 | 27,98 | 28,05 | -0,36% | - |
| 02.09.2026 | 28,65 | 28,73 | 28,05 | 28,15 | -1,57% | - |
| 01.09.2026 | 29,60 | 29,60 | 28,55 | 28,60 | -3,21% | 78,00 |
| 31.08.2026 | 28,80 | 29,80 | 28,80 | 29,55 | 2,60% | 13,00 |
| 28.08.2026 | 28,30 | 28,85 | 28,10 | 28,80 | 1,77% | - |
| 27.08.2026 | 29,30 | 29,45 | 28,10 | 28,30 | -3,08% | - |
| 26.08.2026 | 28,70 | 29,33 | 28,63 | 29,20 | 1,74% | - |
| 25.08.2026 | 29,00 | 29,08 | 28,58 | 28,70 | -0,52% | - |
| 24.08.2026 | 29,00 | 29,08 | 28,75 | 28,85 | -0,86% | - |
| 21.08.2026 | 29,45 | 29,45 | 28,98 | 29,10 | -0,17% | 13,00 |
| 20.08.2026 | 29,25 | 29,30 | 29,15 | 29,15 | -1,35% | - |
| 19.08.2026 | 29,60 | 29,65 | 29,35 | 29,55 | -10,73% | - |
| 05.05.2026 | 32,75 | 33,78 | 32,70 | 33,10 | 1,22% | 1.120,00 |
| 04.05.2026 | 33,80 | 33,80 | 32,60 | 32,70 | -2,97% | - |
| 30.04.2026 | 32,95 | 33,83 | 32,85 | 33,70 | 1,97% | - |
| 29.04.2026 | 33,30 | 33,43 | 33,00 | 33,05 | -0,45% | 4,00 |
| 28.04.2026 | 33,40 | 33,60 | 33,20 | 33,20 | -0,75% | - |
| 27.04.2026 | 34,05 | 34,73 | 33,30 | 33,45 | -2,90% | - |
| 24.04.2026 | 33,90 | 34,80 | 33,90 | 34,45 | 1,62% | - |
| 23.04.2026 | 33,85 | 34,10 | 33,65 | 33,90 | -0,15% | - |
| 22.04.2026 | 34,50 | 34,50 | 33,85 | 33,95 | -0,95% | 87,00 |
| 21.04.2026 | 34,75 | 35,03 | 34,25 | 34,28 | -1,37% | 1.530,00 |
| 20.04.2026 | 35,23 | 35,50 | 34,63 | 34,75 | -1,97% | - |
| 17.04.2026 | 34,85 | 36,18 | 34,85 | 35,45 | 1,00% | - |
| 16.04.2026 | 33,05 | 35,23 | 31,68 | 35,10 | 6,36% | - |
| 15.04.2026 | 33,25 | 33,30 | 32,90 | 33,00 | -1,05% | - |
| 14.04.2026 | 32,95 | 33,35 | 32,85 | 33,35 | 1,06% | 14,00 |
| 13.04.2026 | 32,38 | 33,00 | 32,13 | 33,00 | 1,23% | - |
| 10.04.2026 | 32,40 | 32,90 | 32,30 | 32,60 | 0,62% | - |
| 09.04.2026 | 32,15 | 32,45 | 32,10 | 32,40 | 0,47% | - |
| 08.04.2026 | 31,73 | 32,43 | 30,85 | 32,25 | 3,70% | - |
| 07.04.2026 | 31,05 | 31,50 | 30,63 | 31,10 | 0,16% | 14,00 |
| 02.04.2026 | 30,45 | 31,05 | 30,20 | 31,05 | 0,65% | - |
| 01.04.2026 | 29,70 | 30,90 | 29,70 | 30,85 | 4,14% | - |
| 31.03.2026 | 29,45 | 29,75 | 29,20 | 29,63 | 0,94% | 87,00 |
| 30.03.2026 | 29,70 | 29,88 | 29,15 | 29,35 | -0,84% | 15,00 |
| 27.03.2026 | 30,50 | 30,50 | 28,80 | 29,60 | -2,79% | - |
| 26.03.2026 | 30,90 | 31,10 | 30,23 | 30,45 | -1,93% | 270,00 |
| 25.03.2026 | 31,40 | 31,58 | 30,83 | 31,05 | -1,27% | - |
| 24.03.2026 | 32,20 | 32,35 | 31,10 | 31,45 | -2,78% | - |
| 23.03.2026 | 31,48 | 32,55 | 30,68 | 32,35 | 2,05% | 15,00 |
| 20.03.2026 | 31,65 | 32,25 | 31,55 | 31,70 | 0,00% | - |
| 19.03.2026 | 32,25 | 32,25 | 31,50 | 31,70 | -1,71% | - |
| 18.03.2026 | 31,85 | 33,08 | 31,60 | 32,25 | 1,74% | - |
| 17.03.2026 | 32,20 | 32,48 | 31,65 | 31,70 | -1,86% | - |
| 16.03.2026 | 31,60 | 32,38 | 31,08 | 32,30 | 2,70% | 145,00 |
| 13.03.2026 | 32,30 | 32,45 | 31,35 | 31,45 | -2,78% | 60,00 |
| 12.03.2026 | 31,50 | 32,45 | 31,50 | 32,35 | 2,21% | - |
| 11.03.2026 | 32,10 | 32,20 | 30,65 | 31,65 | -1,25% | - |
| 10.03.2026 | 31,90 | 32,40 | 31,65 | 32,05 | 0,31% | 18,00 |