15,530€
-0,19%
Echtzeit-Aktienkurs Getlink SE
Bid:
Ask:
Aktienkurse zur Getlink SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,61 | 15,66 | 15,53 | 15,58 | 0,13% | 12,00 |
| 14.10.2025 | 15,32 | 15,58 | 15,28 | 15,56 | 1,01% | 32,00 |
| 13.10.2025 | 15,42 | 15,44 | 15,28 | 15,41 | 1,02% | 17,00 |
| 10.10.2025 | 15,32 | 15,38 | 15,23 | 15,25 | -0,26% | - |
| 09.10.2025 | 15,25 | 15,37 | 15,22 | 15,29 | 0,36% | 507,00 |
| 08.10.2025 | 15,16 | 15,29 | 15,11 | 15,24 | 0,63% | 5,00 |
| 07.10.2025 | 15,31 | 15,34 | 15,02 | 15,14 | -1,34% | 1.492,00 |
| 06.10.2025 | 15,68 | 15,69 | 15,22 | 15,35 | -2,42% | 309,00 |
| 03.10.2025 | 15,75 | 15,86 | 15,62 | 15,73 | -0,03% | 218,00 |
| 02.10.2025 | 15,69 | 15,81 | 15,53 | 15,73 | 0,38% | 849,00 |
| 01.10.2025 | 15,66 | 15,69 | 15,46 | 15,67 | -0,03% | 35,00 |
| 30.09.2025 | 15,42 | 15,71 | 15,40 | 15,68 | 0,90% | 2,00 |
| 29.09.2025 | 15,53 | 15,56 | 15,50 | 15,54 | 0,42% | 3,00 |
| 26.09.2025 | 15,41 | 15,48 | 15,37 | 15,47 | 0,39% | - |
| 25.09.2025 | 15,43 | 15,46 | 15,32 | 15,41 | 0,06% | - |
| 24.09.2025 | 15,30 | 15,47 | 15,28 | 15,40 | 0,95% | - |
| 23.09.2025 | 15,43 | 15,46 | 15,25 | 15,26 | -1,20% | - |
| 22.09.2025 | 15,32 | 15,44 | 15,25 | 15,44 | 0,72% | 88,00 |
| 19.09.2025 | 15,40 | 15,47 | 15,24 | 15,33 | -0,39% | 50,00 |
| 18.09.2025 | 15,48 | 15,62 | 15,33 | 15,39 | -0,42% | 60,00 |
| 17.09.2025 | 15,50 | 15,62 | 15,27 | 15,46 | -1,56% | 1.598,00 |
| 16.09.2025 | 15,85 | 15,86 | 15,65 | 15,70 | -0,76% | 165,00 |
| 15.09.2025 | 15,92 | 15,99 | 15,79 | 15,82 | -0,44% | 61,00 |
| 12.09.2025 | 15,78 | 15,89 | 15,71 | 15,89 | 1,24% | 6,00 |
| 11.09.2025 | 15,69 | 15,74 | 15,68 | 15,70 | 0,03% | - |
| 10.09.2025 | 15,34 | 15,79 | 15,32 | 15,69 | -0,25% | 1.721,00 |
| 09.09.2025 | 15,64 | 15,81 | 15,61 | 15,73 | 0,38% | 2,00 |
| 08.09.2025 | 15,73 | 15,79 | 15,64 | 15,67 | -0,29% | 5,00 |
| 05.09.2025 | 15,77 | 15,78 | 15,59 | 15,72 | -0,16% | 12,00 |
| 04.09.2025 | 15,80 | 15,80 | 15,25 | 15,74 | -0,32% | 2.727,00 |
| 03.09.2025 | 15,74 | 15,79 | 15,59 | 15,79 | 0,13% | 1.477,00 |
| 02.09.2025 | 15,98 | 16,03 | 15,66 | 15,77 | -1,71% | 3,00 |
| 01.09.2025 | 16,25 | 16,29 | 16,00 | 16,05 | -0,90% | 3.779,00 |
| 29.08.2025 | 16,25 | 16,33 | 16,15 | 16,19 | -0,49% | 309,00 |
| 28.08.2025 | 16,30 | 16,37 | 16,18 | 16,27 | -0,18% | 102,00 |
| 27.08.2025 | 16,42 | 16,42 | 16,25 | 16,30 | -0,73% | 16,00 |
| 26.08.2025 | 16,51 | 16,52 | 16,16 | 16,42 | -0,76% | 1,00 |
| 25.08.2025 | 17,03 | 17,03 | 16,54 | 16,55 | -2,88% | 34,00 |
| 22.08.2025 | 17,04 | 17,14 | 17,01 | 17,04 | -0,18% | 12,00 |
| 21.08.2025 | 17,11 | 17,13 | 17,02 | 17,07 | -0,38% | 857,00 |
| 20.08.2025 | 16,88 | 17,14 | 16,86 | 17,13 | 1,27% | 11,00 |
| 19.08.2025 | 16,88 | 17,03 | 16,86 | 16,92 | 0,18% | 246,00 |
| 18.08.2025 | 16,91 | 17,02 | 16,81 | 16,89 | 0,03% | 402,00 |
| 15.08.2025 | 16,85 | 16,96 | 16,83 | 16,88 | 0,30% | 22,00 |
| 14.08.2025 | 16,63 | 16,84 | 16,62 | 16,83 | 0,81% | 47,00 |
| 13.08.2025 | 16,69 | 16,77 | 16,64 | 16,70 | 0,09% | - |
| 12.08.2025 | 16,65 | 16,68 | 16,56 | 16,68 | 0,45% | 65,00 |
| 11.08.2025 | 16,56 | 16,63 | 16,54 | 16,61 | 0,39% | 127,00 |
| 08.08.2025 | 16,45 | 16,57 | 16,43 | 16,54 | 0,39% | 47,00 |
| 07.08.2025 | 16,25 | 16,49 | 16,20 | 16,48 | 1,01% | 1.091,00 |
| 06.08.2025 | 16,29 | 16,33 | 16,18 | 16,31 | 0,62% | 24,00 |
| 05.08.2025 | 16,18 | 16,32 | 16,14 | 16,21 | 0,40% | 865,00 |
| 04.08.2025 | 16,01 | 16,15 | 15,90 | 16,15 | 1,48% | 321,00 |
| 01.08.2025 | 15,80 | 15,94 | 15,77 | 15,91 | 0,19% | 422,00 |
| 31.07.2025 | 15,93 | 15,98 | 15,82 | 15,88 | -0,19% | 575,00 |
| 30.07.2025 | 15,96 | 15,97 | 15,85 | 15,91 | -0,19% | 117,00 |
| 29.07.2025 | 15,94 | 16,03 | 15,89 | 15,94 | 0,35% | 30,00 |
| 28.07.2025 | 15,88 | 16,03 | 15,85 | 15,89 | -0,50% | 956,00 |
| 25.07.2025 | 15,88 | 15,98 | 15,76 | 15,97 | 0,50% | 25,00 |
| 24.07.2025 | 16,10 | 16,11 | 15,67 | 15,89 | -1,37% | 668,00 |
| 23.07.2025 | 16,15 | 16,15 | 15,87 | 16,11 | 0,78% | 8,00 |
| 22.07.2025 | 15,83 | 15,99 | 15,81 | 15,98 | 0,79% | 431,00 |
| 21.07.2025 | 15,78 | 15,92 | 15,75 | 15,86 | 0,54% | 202,00 |
| 18.07.2025 | 15,87 | 15,89 | 15,75 | 15,77 | -0,32% | - |
| 17.07.2025 | 15,93 | 15,96 | 15,72 | 15,82 | -0,50% | 14,00 |
| 16.07.2025 | 15,74 | 15,91 | 15,71 | 15,90 | 0,76% | 70,00 |
| 15.07.2025 | 16,01 | 16,04 | 15,78 | 15,78 | -1,28% | 10,00 |
| 14.07.2025 | 15,81 | 16,00 | 15,76 | 15,99 | 0,25% | 576,00 |
| 11.07.2025 | 16,04 | 16,09 | 15,90 | 15,95 | -0,84% | 350,00 |
| 10.07.2025 | 16,14 | 16,18 | 16,03 | 16,08 | -0,56% | 8.596,00 |
| 09.07.2025 | 16,23 | 16,23 | 16,04 | 16,17 | 0,31% | 1.530,00 |
| 08.07.2025 | 16,14 | 16,17 | 16,04 | 16,12 | 0,22% | 444,00 |
| 07.07.2025 | 16,23 | 16,26 | 16,06 | 16,09 | -0,46% | 257,00 |
| 04.07.2025 | 16,25 | 16,29 | 16,11 | 16,16 | -0,98% | 49,00 |
| 03.07.2025 | 16,36 | 16,39 | 16,22 | 16,32 | -0,18% | 102,00 |
| 02.07.2025 | 16,61 | 16,63 | 16,31 | 16,35 | -1,21% | 2,00 |
| 01.07.2025 | 16,42 | 16,59 | 16,31 | 16,55 | 0,76% | 154,00 |
| 30.06.2025 | 16,42 | 16,47 | 16,29 | 16,43 | 0,09% | 37,00 |
| 27.06.2025 | 16,39 | 16,49 | 16,24 | 16,41 | 0,18% | 2,00 |
| 26.06.2025 | 16,30 | 16,44 | 16,29 | 16,38 | 0,65% | 9,00 |
| 25.06.2025 | 16,32 | 16,37 | 16,24 | 16,28 | -0,31% | 5,00 |
| 24.06.2025 | 16,55 | 16,60 | 16,25 | 16,33 | -0,12% | 180,00 |
| 23.06.2025 | 16,13 | 16,36 | 16,07 | 16,35 | 1,33% | 307,00 |
| 20.06.2025 | 16,46 | 16,48 | 16,11 | 16,13 | -1,22% | 256,00 |
| 19.06.2025 | 16,19 | 16,39 | 16,16 | 16,33 | 0,15% | 1,00 |
| 18.06.2025 | 16,34 | 16,41 | 16,22 | 16,31 | 0,06% | 3,00 |
| 17.06.2025 | 16,29 | 16,40 | 16,23 | 16,30 | -0,37% | - |
| 16.06.2025 | 16,41 | 16,48 | 16,35 | 16,36 | -0,09% | 5.317,00 |
| 13.06.2025 | 15,90 | 16,48 | 15,86 | 16,37 | 1,14% | 51,00 |
| 12.06.2025 | 15,99 | 16,27 | 15,99 | 16,19 | 0,68% | 70,00 |
| 11.06.2025 | 16,16 | 16,24 | 16,05 | 16,08 | -0,65% | 151,00 |
| 10.06.2025 | 16,18 | 16,25 | 16,10 | 16,18 | 0,25% | 627,00 |
| 09.06.2025 | 16,18 | 16,26 | 16,09 | 16,14 | -0,31% | 197,00 |
| 06.06.2025 | 16,35 | 16,36 | 16,15 | 16,19 | -0,71% | 403,00 |
| 05.06.2025 | 16,31 | 16,44 | 16,26 | 16,31 | -0,06% | 303,00 |
| 04.06.2025 | 16,44 | 16,46 | 16,30 | 16,32 | -0,55% | 38,00 |
| 03.06.2025 | 16,64 | 16,64 | 16,29 | 16,41 | -1,56% | 272,00 |
| 02.06.2025 | 16,21 | 16,67 | 16,18 | 16,67 | -1,27% | 1.559,00 |
| 30.05.2025 | 17,05 | 17,22 | 16,75 | 16,88 | -0,85% | 46,00 |
| 29.05.2025 | 17,33 | 17,33 | 16,93 | 17,03 | -0,64% | 730,00 |