40,700€
2,78%
Echtzeit-Aktienkurs GUBRA APS DK 1
Bid:
Ask:
Aktienkurse zur GUBRA APS DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 40,00 | 40,65 | 39,40 | 40,35 | 0,88% | 205,00 |
| 16.05.2024 | 40,00 | 40,65 | 39,40 | 40,00 | -0,12% | - |
| 15.05.2024 | 39,95 | 40,80 | 39,15 | 40,05 | 0,75% | - |
| 14.05.2024 | 41,30 | 41,35 | 38,20 | 39,75 | -3,64% | 208,00 |
| 13.05.2024 | 45,45 | 46,25 | 40,80 | 41,25 | -11,76% | 744,00 |
| 10.05.2024 | 44,70 | 47,65 | 44,70 | 46,75 | 0,43% | 250,00 |
| 09.05.2024 | 45,45 | 47,00 | 45,35 | 46,55 | 2,42% | - |
| 08.05.2024 | 46,60 | 48,15 | 45,00 | 45,45 | -4,82% | 471,00 |
| 07.05.2024 | 44,70 | 48,75 | 43,30 | 47,75 | 9,64% | 1.590,00 |
| 06.05.2024 | 39,50 | 44,05 | 39,50 | 43,55 | 8,47% | 300,00 |
| 03.05.2024 | 39,70 | 40,65 | 39,20 | 40,15 | 1,13% | - |
| 02.05.2024 | 40,45 | 41,15 | 39,25 | 39,70 | -1,61% | 125,00 |
| 30.04.2024 | 38,70 | 41,50 | 38,45 | 40,35 | 3,86% | 555,00 |
| 29.04.2024 | 37,30 | 39,35 | 37,30 | 38,85 | 2,24% | 100,00 |
| 26.04.2024 | 37,25 | 38,20 | 37,25 | 38,00 | 1,88% | - |
| 25.04.2024 | 39,35 | 39,95 | 36,60 | 37,30 | -5,21% | 3.150,00 |
| 24.04.2024 | 39,15 | 40,25 | 39,10 | 39,35 | 0,51% | 30,00 |
| 23.04.2024 | 37,75 | 39,30 | 37,75 | 39,15 | 3,57% | - |
| 22.04.2024 | 38,10 | 39,15 | 37,70 | 37,80 | -0,92% | - |
| 19.04.2024 | 39,15 | 39,15 | 37,10 | 38,15 | -2,68% | - |
| 18.04.2024 | 40,80 | 40,80 | 38,20 | 39,20 | -3,57% | - |
| 17.04.2024 | 37,30 | 42,55 | 37,30 | 40,65 | 9,13% | 400,00 |
| 16.04.2024 | 36,85 | 37,45 | 36,20 | 37,25 | -2,23% | - |
| 15.04.2024 | 37,65 | 38,30 | 36,05 | 38,10 | 1,60% | 674,00 |
| 12.04.2024 | 37,75 | 39,10 | 37,50 | 37,50 | 1,35% | 20,00 |
| 11.04.2024 | 39,55 | 39,60 | 36,05 | 37,00 | -6,45% | 108,00 |
| 10.04.2024 | 39,00 | 39,85 | 38,90 | 39,55 | 1,41% | 60,00 |
| 09.04.2024 | 40,70 | 40,80 | 38,80 | 39,00 | -3,58% | 145,00 |
| 08.04.2024 | 38,50 | 41,10 | 38,50 | 40,45 | 3,45% | 15,00 |
| 05.04.2024 | 39,40 | 40,10 | 38,95 | 39,10 | -2,49% | 100,00 |
| 04.04.2024 | 39,10 | 41,05 | 39,10 | 40,10 | 1,01% | 20,00 |
| 03.04.2024 | 41,00 | 41,90 | 39,15 | 39,70 | -4,91% | 631,00 |
| 02.04.2024 | 38,30 | 43,45 | 38,30 | 41,75 | 6,51% | - |
| 28.03.2024 | 38,95 | 43,25 | 38,10 | 39,20 | -3,80% | 270,00 |
| 27.03.2024 | 34,30 | 44,00 | 34,25 | 40,75 | 18,98% | 200,00 |
| 26.03.2024 | 37,35 | 37,35 | 32,40 | 34,25 | -6,55% | 789,00 |
| 25.03.2024 | 39,95 | 40,00 | 35,90 | 36,65 | -8,15% | 320,00 |
| 22.03.2024 | 42,00 | 43,00 | 39,00 | 39,90 | -8,59% | - |
| 21.03.2024 | 45,45 | 45,45 | 37,80 | 43,65 | 4,55% | 377,00 |
| 20.03.2024 | 46,40 | 46,40 | 41,10 | 41,75 | -7,84% | 245,00 |
| 19.03.2024 | 37,90 | 46,00 | 37,90 | 45,30 | 19,53% | 895,00 |
| 18.03.2024 | 33,30 | 41,50 | 33,30 | 37,90 | 11,96% | 883,00 |
| 15.03.2024 | 31,40 | 34,20 | 30,90 | 33,85 | 10,08% | 134,00 |
| 14.03.2024 | 32,80 | 33,40 | 29,20 | 30,75 | -8,07% | 272,00 |
| 13.03.2024 | 33,50 | 34,05 | 32,65 | 33,45 | -2,19% | 122,00 |
| 12.03.2024 | 33,10 | 34,45 | 33,10 | 34,20 | 5,56% | 211,00 |
| 11.03.2024 | 32,05 | 33,55 | 31,35 | 32,40 | -1,82% | 776,00 |
| 08.03.2024 | 34,00 | 39,85 | 31,75 | 33,00 | -12,00% | 1.873,00 |
| 07.03.2024 | 29,50 | 37,50 | 29,50 | 37,50 | 24,79% | 1.229,00 |
| 06.03.2024 | 29,40 | 31,05 | 29,40 | 30,05 | 0,33% | 450,00 |
| 05.03.2024 | 27,90 | 30,85 | 27,90 | 29,95 | 4,72% | 1.483,00 |
| 04.03.2024 | 26,10 | 29,95 | 26,10 | 28,60 | 7,52% | 1.232,00 |
| 01.03.2024 | 25,50 | 26,95 | 25,50 | 26,60 | 2,31% | 1.060,00 |
| 29.02.2024 | 24,90 | 26,60 | 24,90 | 26,00 | 2,77% | 206,00 |
| 28.02.2024 | 22,30 | 26,75 | 22,10 | 25,30 | 11,45% | 730,00 |
| 27.02.2024 | 23,85 | 23,85 | 22,45 | 22,70 | -4,42% | 47,00 |
| 26.02.2024 | 20,75 | 25,45 | 20,55 | 23,75 | 13,91% | 40,00 |
| 23.02.2024 | 20,60 | 20,85 | 20,45 | 20,85 | 0,72% | - |
| 22.02.2024 | 20,50 | 21,30 | 20,20 | 20,70 | 0,98% | - |
| 21.02.2024 | 20,60 | 20,75 | 20,23 | 20,50 | -0,73% | - |
| 20.02.2024 | 21,10 | 21,10 | 20,50 | 20,65 | -2,13% | 65,00 |
| 19.02.2024 | 20,80 | 21,30 | 20,75 | 21,10 | 1,44% | - |
| 16.02.2024 | 20,75 | 21,25 | 20,70 | 20,80 | 0,48% | - |
| 15.02.2024 | 20,65 | 20,85 | 20,40 | 20,70 | 0,24% | 800,00 |
| 14.02.2024 | 20,40 | 21,00 | 20,40 | 20,65 | 0,00% | 205,00 |
| 13.02.2024 | 21,25 | 21,35 | 19,58 | 20,65 | -2,36% | - |
| 12.02.2024 | 21,10 | 21,50 | 21,10 | 21,15 | 0,24% | 150,00 |
| 09.02.2024 | 23,05 | 23,05 | 20,35 | 21,10 | -29,67% | 420,00 |
| 08.02.2024 | 20,60 | 32,50 | 20,55 | 30,00 | 45,63% | 319,00 |
| 07.02.2024 | 21,00 | 21,10 | 19,93 | 20,60 | -2,14% | 320,00 |
| 06.02.2024 | 18,78 | 22,65 | 18,68 | 21,05 | 12,27% | 4.100,00 |
| 05.02.2024 | 17,45 | 18,80 | 17,45 | 18,75 | 5,34% | 130,00 |
| 02.02.2024 | 16,95 | 19,70 | 16,85 | 17,80 | 4,86% | - |
| 01.02.2024 | 16,50 | 17,05 | 16,40 | 16,98 | 2,88% | - |
| 31.01.2024 | 16,15 | 16,55 | 16,15 | 16,50 | 1,23% | - |
| 30.01.2024 | 16,13 | 16,45 | 16,10 | 16,30 | 0,62% | - |
| 29.01.2024 | 16,05 | 16,25 | 16,05 | 16,20 | 0,47% | - |
| 26.01.2024 | 16,20 | 16,30 | 16,13 | 16,13 | -0,31% | - |
| 25.01.2024 | 15,68 | 16,28 | 15,60 | 16,18 | 3,03% | - |
| 24.01.2024 | 15,65 | 15,80 | 15,48 | 15,70 | 0,32% | 105,00 |
| 23.01.2024 | 15,90 | 15,93 | 15,15 | 15,65 | -0,95% | 66,00 |
| 22.01.2024 | 15,99 | 16,38 | 15,80 | 15,80 | -1,00% | 1.489,00 |
| 19.01.2024 | 15,93 | 16,15 | 15,78 | 15,96 | 0,19% | - |
| 18.01.2024 | 16,22 | 16,22 | 15,90 | 15,93 | -1,79% | 315,00 |
| 17.01.2024 | 16,44 | 16,46 | 16,00 | 16,22 | -1,22% | - |
| 16.01.2024 | 16,48 | 16,56 | 16,42 | 16,42 | -0,24% | - |
| 15.01.2024 | 16,58 | 16,60 | 16,46 | 16,46 | -0,72% | - |
| 12.01.2024 | 16,56 | 16,65 | 16,53 | 16,58 | 0,12% | - |
| 11.01.2024 | 16,44 | 16,63 | 16,44 | 16,56 | -0,30% | - |
| 10.01.2024 | 16,57 | 16,65 | 16,52 | 16,61 | 0,48% | - |
| 09.01.2024 | 16,44 | 16,62 | 16,44 | 16,53 | -0,60% | - |
| 08.01.2024 | 16,52 | 16,63 | 16,52 | 16,63 | 0,67% | 300,00 |
| 05.01.2024 | 16,66 | 16,66 | 16,52 | 16,52 | -0,66% | - |
| 04.01.2024 | 16,61 | 16,71 | 16,60 | 16,63 | -0,12% | - |
| 03.01.2024 | 16,63 | 16,67 | 16,60 | 16,65 | 0,54% | 50,00 |
| 02.01.2024 | 16,58 | 16,76 | 16,56 | 16,56 | -0,72% | - |
| 29.12.2023 | 16,86 | 16,87 | 16,64 | 16,68 | -0,48% | - |
| 28.12.2023 | 16,58 | 16,81 | 16,58 | 16,76 | 0,00% | - |
| 27.12.2023 | 16,70 | 16,79 | 16,69 | 16,76 | 0,42% | - |
| 22.12.2023 | 16,54 | 16,75 | 16,51 | 16,69 | 0,91% | - |