1,470€
1,38%
Echtzeit-Aktienkurs GlobalData PLC
Bid:
Ask:
Aktienkurse zur GlobalData PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.07.2025 | 1,63 | 1,63 | 1,60 | 1,62 | 0,00% | - |
| 10.07.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -0,62% | - |
| 09.07.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -0,31% | - |
| 08.07.2025 | 1,67 | 1,67 | 1,62 | 1,63 | -1,51% | - |
| 07.07.2025 | 1,64 | 1,67 | 1,64 | 1,66 | 0,30% | - |
| 04.07.2025 | 1,68 | 1,69 | 1,65 | 1,65 | -1,20% | - |
| 03.07.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 1,83% | - |
| 02.07.2025 | 1,70 | 1,70 | 1,63 | 1,64 | -3,53% | - |
| 01.07.2025 | 1,74 | 1,75 | 1,69 | 1,70 | -1,73% | - |
| 30.06.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -2,26% | - |
| 27.06.2025 | 1,66 | 1,77 | 1,66 | 1,77 | 2,31% | - |
| 26.06.2025 | 1,64 | 1,75 | 1,64 | 1,73 | 1,17% | - |
| 25.06.2025 | 1,64 | 1,73 | 1,64 | 1,71 | 0,00% | - |
| 24.06.2025 | 1,65 | 1,74 | 1,65 | 1,71 | -0,29% | - |
| 23.06.2025 | 1,66 | 1,74 | 1,66 | 1,72 | -1,15% | - |
| 20.06.2025 | 1,67 | 1,76 | 1,67 | 1,74 | -0,29% | - |
| 19.06.2025 | 1,74 | 1,74 | 1,73 | 1,74 | 0,29% | - |
| 18.06.2025 | 1,75 | 1,75 | 1,73 | 1,74 | -0,29% | - |
| 17.06.2025 | 1,67 | 1,76 | 1,67 | 1,74 | -0,29% | - |
| 16.06.2025 | 1,66 | 1,75 | 1,66 | 1,75 | 0,58% | - |
| 13.06.2025 | 1,82 | 1,83 | 1,73 | 1,74 | -4,93% | - |
| 12.06.2025 | 1,83 | 1,86 | 1,80 | 1,83 | -0,54% | - |
| 11.06.2025 | 1,94 | 2,03 | 1,70 | 1,84 | -9,61% | - |
| 10.06.2025 | 1,95 | 2,09 | 1,95 | 2,03 | -0,25% | - |
| 09.06.2025 | 1,96 | 2,07 | 1,96 | 2,04 | -0,25% | - |
| 06.06.2025 | 1,95 | 2,06 | 1,95 | 2,04 | 0,25% | - |
| 05.06.2025 | 1,99 | 2,10 | 1,99 | 2,04 | -1,93% | - |
| 04.06.2025 | 2,09 | 2,11 | 2,07 | 2,08 | -0,72% | - |
| 03.06.2025 | 2,11 | 2,12 | 2,07 | 2,09 | -0,95% | - |
| 02.06.2025 | 2,11 | 2,13 | 2,09 | 2,11 | 0,00% | - |
| 30.05.2025 | 2,06 | 2,17 | 2,06 | 2,11 | -1,86% | - |
| 29.05.2025 | 2,12 | 2,21 | 2,12 | 2,15 | -2,27% | - |
| 28.05.2025 | 2,16 | 2,25 | 2,14 | 2,20 | -2,22% | - |
| 27.05.2025 | 2,14 | 2,28 | 2,14 | 2,25 | 0,45% | - |
| 26.05.2025 | 2,14 | 2,24 | 2,14 | 2,24 | 0,00% | - |
| 23.05.2025 | 2,26 | 2,29 | 2,20 | 2,24 | -0,88% | - |
| 22.05.2025 | 2,20 | 2,31 | 2,20 | 2,26 | -1,74% | - |
| 21.05.2025 | 2,18 | 2,32 | 2,18 | 2,30 | 1,32% | - |
| 20.05.2025 | 2,12 | 2,28 | 2,12 | 2,27 | 2,71% | - |
| 19.05.2025 | 2,14 | 2,24 | 2,14 | 2,21 | -0,90% | - |
| 16.05.2025 | 2,14 | 2,24 | 2,14 | 2,23 | -0,89% | - |
| 15.05.2025 | 2,24 | 2,25 | 2,22 | 2,25 | 0,45% | - |
| 14.05.2025 | 2,28 | 2,29 | 2,22 | 2,24 | -1,75% | - |
| 13.05.2025 | 2,18 | 2,30 | 2,18 | 2,28 | 0,44% | - |
| 12.05.2025 | 2,12 | 2,28 | 2,12 | 2,27 | 2,25% | - |
| 09.05.2025 | 2,12 | 2,25 | 2,12 | 2,22 | 0,00% | - |
| 08.05.2025 | 2,06 | 2,23 | 2,06 | 2,22 | 3,26% | - |
| 07.05.2025 | 2,12 | 2,22 | 2,11 | 2,15 | -2,71% | - |
| 06.05.2025 | 2,29 | 2,29 | 2,19 | 2,21 | -3,49% | 1.650,00 |
| 05.05.2025 | 2,20 | 2,29 | 2,20 | 2,29 | 0,00% | - |
| 02.05.2025 | 2,27 | 2,31 | 2,24 | 2,29 | 9,57% | - |
| 30.04.2025 | 1,74 | 2,17 | 1,67 | 2,09 | 31,86% | - |
| 29.04.2025 | 1,62 | 1,63 | 1,58 | 1,59 | -1,25% | - |
| 28.04.2025 | 1,62 | 1,64 | 1,61 | 1,61 | -0,93% | - |
| 25.04.2025 | 1,68 | 1,68 | 1,62 | 1,62 | -3,57% | - |
| 24.04.2025 | 1,58 | 1,69 | 1,58 | 1,68 | 0,90% | - |
| 23.04.2025 | 1,55 | 1,67 | 1,55 | 1,67 | 3,10% | - |
| 22.04.2025 | 1,55 | 1,64 | 1,55 | 1,62 | -0,92% | - |
| 17.04.2025 | 1,53 | 1,63 | 1,53 | 1,63 | 1,87% | - |
| 16.04.2025 | 1,57 | 1,64 | 1,57 | 1,60 | -2,14% | - |
| 15.04.2025 | 1,59 | 1,68 | 1,59 | 1,64 | -1,21% | - |
| 14.04.2025 | 1,52 | 1,68 | 1,52 | 1,66 | 4,42% | - |
| 11.04.2025 | 1,59 | 1,60 | 1,57 | 1,59 | -0,63% | - |
| 10.04.2025 | 1,49 | 1,63 | 1,49 | 1,60 | 2,57% | - |
| 09.04.2025 | 1,58 | 1,58 | 1,52 | 1,56 | -1,89% | - |
| 08.04.2025 | 1,58 | 1,62 | 1,56 | 1,59 | 0,63% | - |
| 07.04.2025 | 1,60 | 1,64 | 1,51 | 1,58 | -2,17% | - |
| 04.04.2025 | 1,67 | 1,68 | 1,57 | 1,61 | -3,88% | - |
| 03.04.2025 | 1,66 | 1,72 | 1,65 | 1,68 | -2,62% | - |
| 02.04.2025 | 1,74 | 1,77 | 1,72 | 1,72 | -2,27% | - |