0,988€
3,46%
Echtzeit-Aktienkurs GlobalData PLC
Bid:
Ask:
Aktienkurse zur GlobalData PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,01 | 1,08 | 0,93 | 0,99 | -2,47% | 32.000,00 |
| 13.02.2026 | 1,01 | 1,07 | 1,01 | 1,01 | 6,07% | - |
| 12.02.2026 | 1,05 | 1,10 | 0,96 | 0,96 | -4,02% | - |
| 11.02.2026 | 1,11 | 1,15 | 0,98 | 1,00 | -10,36% | - |
| 10.02.2026 | 1,10 | 1,16 | 1,08 | 1,11 | 5,71% | - |
| 09.02.2026 | 1,09 | 1,18 | 1,05 | 1,05 | 0,96% | - |
| 06.02.2026 | 1,10 | 1,15 | 1,01 | 1,04 | 1,96% | - |
| 05.02.2026 | 1,09 | 1,15 | 1,02 | 1,02 | -6,85% | - |
| 04.02.2026 | 1,13 | 1,18 | 1,03 | 1,10 | 4,29% | - |
| 03.02.2026 | 1,23 | 1,29 | 1,05 | 1,05 | -14,63% | - |
| 02.02.2026 | 1,22 | 1,29 | 1,22 | 1,23 | 0,00% | - |
| 30.01.2026 | 1,24 | 1,31 | 1,23 | 1,23 | -1,60% | - |
| 29.01.2026 | 1,27 | 1,35 | 1,24 | 1,25 | 4,17% | - |
| 28.01.2026 | 1,30 | 1,36 | 1,20 | 1,20 | -7,69% | - |
| 27.01.2026 | 1,34 | 1,41 | 1,24 | 1,30 | 3,17% | - |
| 26.01.2026 | 1,36 | 1,44 | 1,26 | 1,26 | -3,08% | - |
| 23.01.2026 | 1,40 | 1,47 | 1,30 | 1,30 | -1,52% | - |
| 22.01.2026 | 1,39 | 1,48 | 1,32 | 1,32 | -4,69% | - |
| 21.01.2026 | 1,36 | 1,45 | 1,36 | 1,39 | 8,20% | - |
| 20.01.2026 | 1,37 | 1,43 | 1,28 | 1,28 | -6,23% | - |
| 19.01.2026 | 1,38 | 1,45 | 1,37 | 1,37 | -2,50% | - |
| 16.01.2026 | 1,37 | 1,47 | 1,33 | 1,40 | 9,38% | - |
| 15.01.2026 | 1,34 | 1,43 | 1,28 | 1,28 | -4,12% | - |
| 14.01.2026 | 1,38 | 1,44 | 1,30 | 1,34 | 2,69% | - |
| 13.01.2026 | 1,41 | 1,50 | 1,30 | 1,30 | -7,80% | - |
| 12.01.2026 | 1,43 | 1,53 | 1,40 | 1,41 | 4,44% | - |
| 09.01.2026 | 1,40 | 1,51 | 1,35 | 1,35 | 2,27% | - |
| 08.01.2026 | 1,41 | 1,48 | 1,32 | 1,32 | -0,75% | - |
| 07.01.2026 | 1,40 | 1,47 | 1,33 | 1,33 | 0,76% | - |
| 06.01.2026 | 1,38 | 1,46 | 1,31 | 1,32 | 5,60% | - |
| 05.01.2026 | 1,34 | 1,57 | 1,25 | 1,25 | -0,79% | - |
| 02.01.2026 | 1,28 | 1,41 | 1,26 | 1,26 | 0,80% | - |
| 30.12.2025 | 1,27 | 1,28 | 1,25 | 1,25 | 0,00% | - |
| 29.12.2025 | 1,25 | 1,28 | 1,25 | 1,25 | -0,79% | - |
| 23.12.2025 | 1,24 | 1,27 | 1,24 | 1,26 | 0,80% | - |
| 22.12.2025 | 1,23 | 1,26 | 1,23 | 1,25 | 0,00% | - |
| 19.12.2025 | 1,25 | 1,25 | 1,22 | 1,25 | 2,88% | - |
| 18.12.2025 | 1,21 | 1,23 | 1,21 | 1,22 | -5,81% | - |
| 17.12.2025 | 1,22 | 1,29 | 1,20 | 1,29 | 0,00% | - |
| 16.12.2025 | 1,25 | 1,29 | 1,22 | 1,29 | -0,77% | - |
| 15.12.2025 | 1,25 | 1,30 | 1,24 | 1,30 | 4,84% | - |
| 12.12.2025 | 1,25 | 1,27 | 1,23 | 1,24 | 0,40% | - |
| 11.12.2025 | 1,25 | 1,28 | 1,24 | 1,24 | 4,66% | - |
| 09.12.2025 | 1,24 | 1,25 | 1,18 | 1,18 | 0,00% | - |
| 08.12.2025 | 1,24 | 1,25 | 1,18 | 1,18 | 0,00% | - |
| 05.12.2025 | 1,24 | 1,25 | 1,18 | 1,18 | -0,84% | - |
| 04.12.2025 | 1,22 | 1,25 | 1,19 | 1,19 | 2,59% | - |
| 03.12.2025 | 1,28 | 1,28 | 1,16 | 1,16 | -4,13% | - |
| 02.12.2025 | 1,34 | 1,35 | 1,21 | 1,21 | -6,20% | - |
| 01.12.2025 | 1,34 | 1,35 | 1,29 | 1,29 | 0,00% | - |
| 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% | - |