228,300€
0,66%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 225,30 | 232,20 | 225,10 | 232,00 | 3,16% | 32,00 |
| 04.05.2026 | 230,90 | 231,30 | 223,80 | 224,90 | -1,32% | 370,00 |
| 30.04.2026 | 223,90 | 228,70 | 223,20 | 227,90 | 1,38% | 102,00 |
| 29.04.2026 | 227,30 | 227,60 | 222,40 | 224,80 | -0,75% | 134,00 |
| 28.04.2026 | 228,80 | 229,00 | 225,00 | 226,50 | -1,09% | 64,00 |
| 27.04.2026 | 227,80 | 229,30 | 226,30 | 229,00 | 2,32% | 107,00 |
| 24.04.2026 | 222,60 | 227,10 | 221,60 | 223,80 | 0,86% | 34,00 |
| 23.04.2026 | 223,40 | 224,60 | 219,20 | 221,90 | -1,47% | 90,00 |
| 22.04.2026 | 228,50 | 228,90 | 223,80 | 225,20 | -0,66% | 90,00 |
| 21.04.2026 | 229,30 | 230,40 | 226,00 | 226,70 | -0,96% | 99,00 |
| 20.04.2026 | 229,60 | 230,80 | 227,40 | 228,90 | -0,99% | 35,00 |
| 17.04.2026 | 222,90 | 232,60 | 222,30 | 231,20 | 3,86% | 141,00 |
| 16.04.2026 | 225,00 | 226,40 | 222,10 | 222,60 | -1,24% | 170,00 |
| 15.04.2026 | 224,40 | 225,40 | 223,30 | 225,40 | -0,09% | 19,00 |
| 14.04.2026 | 223,90 | 227,40 | 222,50 | 225,60 | 0,49% | 289,00 |
| 13.04.2026 | 216,40 | 224,70 | 216,20 | 224,50 | 2,46% | 73,00 |
| 10.04.2026 | 217,80 | 221,20 | 216,90 | 219,10 | 0,64% | 36,00 |
| 09.04.2026 | 215,50 | 218,40 | 215,10 | 217,70 | 0,32% | 90,00 |
| 08.04.2026 | 220,80 | 221,60 | 215,30 | 217,00 | 2,31% | 102,00 |
| 07.04.2026 | 203,10 | 212,10 | 201,60 | 212,10 | 4,53% | 73,00 |
| 02.04.2026 | 197,05 | 203,00 | 196,65 | 202,90 | -0,83% | 59,00 |
| 01.04.2026 | 208,30 | 210,10 | 204,00 | 204,60 | -1,45% | 199,00 |
| 31.03.2026 | 208,20 | 210,30 | 203,70 | 207,60 | 1,12% | 54,00 |
| 30.03.2026 | 204,20 | 207,80 | 204,10 | 205,30 | 0,79% | 21,00 |
| 27.03.2026 | 214,00 | 214,30 | 203,10 | 203,70 | -4,55% | 68,00 |
| 26.03.2026 | 214,50 | 215,90 | 211,90 | 213,40 | -1,25% | 105,00 |
| 25.03.2026 | 213,10 | 218,20 | 210,10 | 216,10 | 1,50% | 103,00 |
| 24.03.2026 | 205,80 | 213,20 | 205,70 | 212,90 | 2,45% | 19,00 |
| 23.03.2026 | 197,00 | 210,00 | 193,70 | 207,80 | 4,06% | 57,00 |
| 20.03.2026 | 202,50 | 204,70 | 198,50 | 199,70 | -1,53% | 26,00 |
| 19.03.2026 | 198,65 | 203,70 | 198,00 | 202,80 | 1,96% | 130,00 |
| 18.03.2026 | 202,50 | 203,70 | 198,70 | 198,90 | -0,72% | 68,00 |
| 17.03.2026 | 196,40 | 202,00 | 196,25 | 200,35 | 1,19% | 71,00 |
| 16.03.2026 | 201,50 | 201,80 | 197,20 | 198,00 | -0,93% | 54,00 |
| 13.03.2026 | 202,10 | 203,40 | 199,85 | 199,85 | -0,65% | 29,00 |
| 12.03.2026 | 196,40 | 206,80 | 196,20 | 201,15 | 0,88% | 22,00 |
| 11.03.2026 | 200,25 | 201,00 | 196,95 | 199,40 | -0,18% | 260,00 |
| 10.03.2026 | 198,10 | 204,40 | 197,90 | 199,75 | 0,48% | 184,00 |
| 09.03.2026 | 194,70 | 199,85 | 192,80 | 198,80 | -0,20% | 61,00 |
| 06.03.2026 | 200,45 | 202,10 | 197,80 | 199,20 | 0,03% | 169,00 |
| 05.03.2026 | 198,55 | 201,10 | 197,75 | 199,15 | -0,55% | 388,00 |
| 04.03.2026 | 197,70 | 201,60 | 196,75 | 200,25 | 0,33% | 46,00 |
| 03.03.2026 | 201,10 | 202,00 | 197,15 | 199,60 | -1,87% | 230,00 |
| 02.03.2026 | 203,30 | 207,30 | 198,40 | 203,40 | -0,78% | 228,00 |
| 27.02.2026 | 204,90 | 209,50 | 204,50 | 205,00 | 0,39% | 211,00 |
| 26.02.2026 | 200,65 | 205,70 | 200,45 | 204,20 | 1,44% | 454,00 |
| 25.02.2026 | 199,40 | 202,10 | 199,00 | 201,30 | 0,95% | 106,00 |
| 24.02.2026 | 203,30 | 203,50 | 195,70 | 199,40 | -1,77% | 173,00 |
| 23.02.2026 | 198,60 | 203,40 | 198,45 | 203,00 | 1,70% | 30,00 |
| 20.02.2026 | 196,90 | 201,70 | 196,90 | 199,60 | 1,68% | 159,00 |
| 19.02.2026 | 194,05 | 197,20 | 193,85 | 196,30 | 0,59% | - |
| 18.02.2026 | 195,60 | 195,85 | 192,75 | 195,15 | -0,08% | 245,00 |
| 17.02.2026 | 192,25 | 195,65 | 191,30 | 195,30 | 0,83% | 400,00 |
| 16.02.2026 | 191,85 | 193,80 | 191,35 | 193,70 | 1,31% | 31,00 |
| 13.02.2026 | 188,40 | 192,10 | 187,50 | 191,20 | 1,46% | 90,00 |
| 12.02.2026 | 193,15 | 196,15 | 188,40 | 188,45 | -2,33% | 291,00 |
| 11.02.2026 | 196,00 | 196,90 | 192,45 | 192,95 | -1,78% | 106,00 |
| 10.02.2026 | 197,95 | 198,40 | 194,35 | 196,45 | -0,51% | 129,00 |
| 09.02.2026 | 196,20 | 198,40 | 193,90 | 197,45 | 0,92% | 89,00 |
| 06.02.2026 | 194,80 | 196,60 | 192,45 | 195,65 | 0,69% | 46,00 |
| 05.02.2026 | 197,35 | 198,75 | 193,70 | 194,30 | -1,52% | 54,00 |
| 04.02.2026 | 194,60 | 198,20 | 193,15 | 197,30 | 1,57% | 28,00 |
| 03.02.2026 | 202,60 | 203,30 | 192,70 | 194,25 | -3,98% | 328,00 |
| 02.02.2026 | 200,70 | 202,30 | 197,50 | 202,30 | 0,75% | 230,00 |
| 30.01.2026 | 201,10 | 202,30 | 198,80 | 200,80 | -0,50% | 112,00 |
| 29.01.2026 | 203,10 | 204,00 | 200,50 | 201,80 | -0,64% | 169,00 |
| 28.01.2026 | 206,90 | 209,20 | 201,50 | 203,10 | -1,17% | 202,00 |
| 27.01.2026 | 206,70 | 209,50 | 205,40 | 205,50 | -0,19% | 75,00 |
| 26.01.2026 | 207,80 | 209,20 | 204,80 | 205,90 | -0,87% | 762,00 |
| 23.01.2026 | 208,20 | 209,60 | 206,40 | 207,70 | -0,29% | 67,00 |
| 22.01.2026 | 212,70 | 213,60 | 206,40 | 208,30 | -1,98% | 92,00 |
| 21.01.2026 | 209,20 | 212,80 | 208,20 | 212,50 | 2,02% | 108,00 |
| 20.01.2026 | 210,00 | 210,40 | 207,40 | 208,30 | -1,42% | 134,00 |
| 19.01.2026 | 216,50 | 217,10 | 211,30 | 211,30 | -3,07% | 234,00 |
| 16.01.2026 | 221,00 | 223,00 | 216,80 | 218,00 | -1,09% | 116,00 |
| 15.01.2026 | 219,50 | 221,60 | 217,70 | 220,40 | 0,73% | 140,00 |
| 14.01.2026 | 215,40 | 221,90 | 215,40 | 218,80 | 1,63% | 305,00 |
| 13.01.2026 | 220,90 | 221,20 | 208,60 | 215,30 | -2,45% | 147,00 |
| 12.01.2026 | 225,20 | 225,30 | 214,60 | 220,70 | 0,55% | 43,00 |
| 09.01.2026 | 212,10 | 219,50 | 211,90 | 219,50 | 3,39% | 46,00 |
| 08.01.2026 | 210,10 | 215,00 | 209,90 | 212,30 | 0,95% | 158,00 |
| 07.01.2026 | 217,40 | 217,40 | 208,50 | 210,30 | -3,09% | 331,00 |
| 06.01.2026 | 219,20 | 219,20 | 211,50 | 217,00 | -0,78% | 31,00 |
| 05.01.2026 | 215,10 | 218,70 | 212,30 | 218,70 | 2,05% | 112,00 |
| 02.01.2026 | 216,60 | 219,50 | 211,80 | 214,30 | -2,24% | 418,00 |
| 30.12.2025 | 218,90 | 219,40 | 218,30 | 219,20 | 0,27% | - |
| 29.12.2025 | 216,50 | 219,10 | 216,30 | 218,60 | -0,91% | - |
| 23.12.2025 | 222,20 | 222,70 | 219,70 | 220,60 | -0,72% | 136,00 |
| 22.12.2025 | 225,70 | 226,20 | 220,50 | 222,20 | -1,33% | 72,00 |
| 19.12.2025 | 224,70 | 226,40 | 222,90 | 225,20 | 0,45% | 16,00 |
| 18.12.2025 | 222,50 | 225,50 | 220,00 | 224,20 | 0,58% | 64,00 |
| 17.12.2025 | 226,70 | 228,40 | 222,40 | 222,90 | -1,72% | 44,00 |
| 16.12.2025 | 223,60 | 227,00 | 221,80 | 226,80 | 0,84% | 56,00 |
| 15.12.2025 | 223,20 | 225,50 | 223,10 | 224,90 | 1,44% | 122,00 |
| 12.12.2025 | 226,40 | 226,80 | 220,20 | 221,70 | -1,86% | 124,00 |
| 11.12.2025 | 224,80 | 225,90 | 223,90 | 225,90 | -0,18% | 181,00 |
| 10.12.2025 | 226,00 | 226,30 | 223,70 | 226,30 | 0,22% | 84,00 |
| 09.12.2025 | 228,30 | 228,40 | 224,20 | 225,80 | -0,88% | 182,00 |
| 08.12.2025 | 226,20 | 230,00 | 225,80 | 227,80 | 0,18% | 128,00 |
| 05.12.2025 | 227,20 | 228,70 | 226,20 | 227,40 | 0,22% | 58,00 |