1,340€
3,88%
Echtzeit-Aktienkurs GlobalData PLC
Bid:
Ask:
Aktienkurse zur GlobalData PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 1,34 | 1,34 | 1,33 | 1,33 | 3,10% | - |
| 28.11.2025 | 1,34 | 1,37 | 1,29 | 1,29 | 0,78% | - |
| 27.11.2025 | 1,37 | 1,37 | 1,28 | 1,28 | -2,29% | - |
| 26.11.2025 | 1,35 | 1,37 | 1,31 | 1,31 | 0,77% | - |
| 25.11.2025 | 1,28 | 1,36 | 1,27 | 1,30 | 6,56% | - |
| 24.11.2025 | 1,16 | 1,29 | 1,16 | 1,22 | 14,02% | 1.320,00 |
| 21.11.2025 | 1,13 | 1,14 | 1,07 | 1,07 | -1,83% | - |
| 20.11.2025 | 1,14 | 1,16 | 1,09 | 1,09 | -0,91% | - |
| 19.11.2025 | 1,14 | 1,16 | 1,10 | 1,10 | 1,85% | - |
| 18.11.2025 | 1,16 | 1,18 | 1,08 | 1,08 | -3,57% | - |
| 14.11.2025 | 1,16 | 1,18 | 1,12 | 1,12 | 0,90% | - |
| 13.11.2025 | 1,17 | 1,17 | 1,11 | 1,11 | -0,89% | - |
| 12.11.2025 | 1,19 | 1,19 | 1,12 | 1,12 | -2,61% | - |
| 11.11.2025 | 1,17 | 1,20 | 1,15 | 1,15 | 2,68% | - |
| 10.11.2025 | 1,16 | 1,19 | 1,12 | 1,12 | 0,90% | - |
| 07.11.2025 | 1,21 | 1,21 | 1,11 | 1,11 | -3,48% | - |
| 06.11.2025 | 1,23 | 1,26 | 1,15 | 1,15 | -2,54% | - |
| 05.11.2025 | 1,19 | 1,24 | 1,18 | 1,18 | 3,51% | - |
| 04.11.2025 | 1,20 | 1,21 | 1,14 | 1,14 | -1,72% | - |
| 03.11.2025 | 1,20 | 1,25 | 1,16 | 1,16 | -3,33% | 32.265,00 |
| 31.10.2025 | 1,24 | 1,26 | 1,20 | 1,20 | 0,84% | - |
| 30.10.2025 | 1,19 | 1,26 | 1,19 | 1,19 | -3,25% | - |
| 29.10.2025 | 1,29 | 1,30 | 1,23 | 1,23 | -0,81% | - |
| 28.10.2025 | 1,30 | 1,31 | 1,24 | 1,24 | 0,00% | - |
| 27.10.2025 | 1,35 | 1,35 | 1,24 | 1,24 | -3,13% | - |
| 24.10.2025 | 1,31 | 1,35 | 1,28 | 1,28 | 2,40% | - |
| 23.10.2025 | 1,38 | 1,38 | 1,25 | 1,25 | -4,58% | - |
| 22.10.2025 | 1,30 | 1,38 | 1,28 | 1,31 | 4,80% | - |
| 21.10.2025 | 1,33 | 1,34 | 1,25 | 1,25 | -3,10% | - |
| 20.10.2025 | 1,32 | 1,36 | 1,24 | 1,29 | -3,01% | 5.000,00 |
| 17.10.2025 | 1,40 | 1,41 | 1,33 | 1,33 | 0,00% | - |
| 16.10.2025 | 1,39 | 1,42 | 1,33 | 1,33 | 1,53% | - |
| 15.10.2025 | 1,39 | 1,41 | 1,31 | 1,31 | 0,77% | - |
| 14.10.2025 | 1,43 | 1,44 | 1,30 | 1,30 | -5,11% | - |
| 13.10.2025 | 1,35 | 1,45 | 1,35 | 1,37 | 0,00% | - |
| 10.10.2025 | 1,47 | 1,48 | 1,37 | 1,37 | -2,84% | - |
| 09.10.2025 | 1,47 | 1,49 | 1,41 | 1,41 | -1,40% | - |
| 08.10.2025 | 1,50 | 1,52 | 1,43 | 1,43 | 1,42% | - |
| 07.10.2025 | 1,47 | 1,50 | 1,41 | 1,41 | -1,40% | - |
| 06.10.2025 | 1,52 | 1,53 | 1,43 | 1,43 | -1,38% | - |
| 03.10.2025 | 1,54 | 1,56 | 1,45 | 1,45 | -0,68% | - |
| 02.10.2025 | 1,48 | 1,54 | 1,46 | 1,46 | 3,55% | - |
| 01.10.2025 | 1,42 | 1,50 | 1,41 | 1,41 | 4,44% | - |
| 30.09.2025 | 1,43 | 1,44 | 1,35 | 1,35 | -12,34% | - |
| 29.09.2025 | 1,46 | 1,54 | 1,43 | 1,54 | 10,00% | - |
| 26.09.2025 | 1,47 | 1,48 | 1,40 | 1,40 | -0,71% | - |
| 25.09.2025 | 1,54 | 1,56 | 1,41 | 1,41 | -10,76% | - |
| 24.09.2025 | 1,51 | 1,58 | 1,51 | 1,58 | -1,86% | - |
| 23.09.2025 | 1,53 | 1,61 | 1,51 | 1,61 | 9,52% | - |
| 22.09.2025 | 1,61 | 1,62 | 1,47 | 1,47 | -5,77% | - |
| 19.09.2025 | 1,68 | 1,68 | 1,56 | 1,56 | -5,45% | - |
| 18.09.2025 | 1,73 | 1,73 | 1,65 | 1,65 | -1,20% | - |
| 17.09.2025 | 1,75 | 1,75 | 1,67 | 1,67 | -0,60% | - |
| 16.09.2025 | 1,75 | 1,76 | 1,68 | 1,68 | 0,60% | - |
| 15.09.2025 | 1,75 | 1,77 | 1,67 | 1,67 | -0,60% | - |
| 12.09.2025 | 1,74 | 1,78 | 1,68 | 1,68 | 0,60% | - |
| 11.09.2025 | 1,68 | 1,76 | 1,66 | 1,67 | 5,03% | - |
| 10.09.2025 | 1,67 | 1,68 | 1,59 | 1,59 | -1,24% | - |
| 09.09.2025 | 1,57 | 1,70 | 1,57 | 1,61 | 7,33% | - |
| 08.09.2025 | 1,61 | 1,61 | 1,50 | 1,50 | -1,96% | - |
| 05.09.2025 | 1,55 | 1,61 | 1,53 | 1,53 | 4,79% | - |
| 04.09.2025 | 1,52 | 1,55 | 1,46 | 1,46 | 0,69% | - |
| 03.09.2025 | 1,53 | 1,53 | 1,45 | 1,45 | 0,69% | - |
| 02.09.2025 | 1,55 | 1,59 | 1,44 | 1,44 | -5,88% | - |
| 01.09.2025 | 1,56 | 1,60 | 1,53 | 1,53 | 2,68% | - |
| 29.08.2025 | 1,56 | 1,57 | 1,49 | 1,49 | -2,93% | - |
| 28.08.2025 | 1,53 | 1,55 | 1,52 | 1,54 | 5,14% | - |
| 27.08.2025 | 1,56 | 1,57 | 1,46 | 1,46 | -2,01% | - |
| 26.08.2025 | 1,56 | 1,56 | 1,49 | 1,49 | -3,56% | 924,00 |
| 25.08.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 0,32% | - |
| 22.08.2025 | 1,50 | 1,55 | 1,50 | 1,54 | 3,70% | - |
| 21.08.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -1,98% | - |
| 20.08.2025 | 1,55 | 1,56 | 1,52 | 1,52 | -1,94% | - |
| 19.08.2025 | 1,53 | 1,57 | 1,48 | 1,55 | 1,31% | - |
| 18.08.2025 | 1,53 | 1,55 | 1,50 | 1,53 | 0,00% | - |
| 15.08.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -1,61% | - |
| 14.08.2025 | 1,54 | 1,56 | 1,53 | 1,55 | 1,64% | - |
| 13.08.2025 | 1,51 | 1,54 | 1,50 | 1,53 | 1,33% | - |
| 12.08.2025 | 1,54 | 1,56 | 1,50 | 1,51 | -2,59% | - |
| 11.08.2025 | 1,58 | 1,59 | 1,55 | 1,55 | -2,22% | - |
| 08.08.2025 | 1,59 | 1,61 | 1,57 | 1,58 | -0,63% | - |
| 07.08.2025 | 1,54 | 1,63 | 1,54 | 1,59 | -1,24% | - |
| 06.08.2025 | 1,64 | 1,65 | 1,59 | 1,61 | -1,83% | - |
| 05.08.2025 | 1,63 | 1,69 | 1,63 | 1,64 | -0,61% | - |
| 04.08.2025 | 1,63 | 1,66 | 1,61 | 1,65 | 1,85% | - |
| 01.08.2025 | 1,63 | 1,65 | 1,61 | 1,62 | -0,92% | - |
| 31.07.2025 | 1,66 | 1,66 | 1,62 | 1,64 | -1,51% | - |
| 30.07.2025 | 1,67 | 1,69 | 1,65 | 1,66 | -1,19% | - |
| 29.07.2025 | 1,66 | 1,68 | 1,65 | 1,68 | 1,20% | 4.176,00 |
| 28.07.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 0,61% | - |
| 25.07.2025 | 1,64 | 1,66 | 1,62 | 1,65 | 0,61% | - |
| 24.07.2025 | 1,61 | 1,65 | 1,59 | 1,64 | 1,55% | - |
| 23.07.2025 | 1,58 | 1,63 | 1,58 | 1,62 | 2,54% | - |
| 22.07.2025 | 1,61 | 1,61 | 1,57 | 1,58 | -2,17% | - |
| 21.07.2025 | 1,62 | 1,63 | 1,60 | 1,61 | 0,00% | - |
| 18.07.2025 | 1,57 | 1,62 | 1,57 | 1,61 | 1,90% | - |
| 17.07.2025 | 1,67 | 1,67 | 1,57 | 1,58 | -4,82% | - |
| 16.07.2025 | 1,69 | 1,69 | 1,65 | 1,66 | -1,48% | - |
| 15.07.2025 | 1,69 | 1,69 | 1,58 | 1,69 | -0,30% | - |
| 14.07.2025 | 1,64 | 1,70 | 1,62 | 1,69 | 4,64% | - |