165,100€
1,41%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 166,35 | 166,45 | 166,05 | 166,35 | 2,18% | - |
| 01.10.2025 | 167,70 | 167,75 | 162,80 | 162,80 | -1,93% | 10,00 |
| 30.09.2025 | 168,00 | 168,30 | 165,50 | 166,00 | -0,12% | - |
| 29.09.2025 | 169,20 | 169,80 | 166,20 | 166,20 | -0,06% | - |
| 26.09.2025 | 169,00 | 169,80 | 166,30 | 166,30 | 0,00% | - |
| 25.09.2025 | 170,05 | 170,10 | 166,30 | 166,30 | -0,83% | - |
| 24.09.2025 | 171,45 | 171,55 | 167,70 | 167,70 | -0,89% | - |
| 23.09.2025 | 171,40 | 173,60 | 169,20 | 169,20 | 0,48% | - |
| 22.09.2025 | 171,95 | 172,75 | 168,40 | 168,40 | -0,59% | - |
| 19.09.2025 | 172,80 | 173,20 | 169,40 | 169,40 | 0,47% | - |
| 18.09.2025 | 172,80 | 173,30 | 168,60 | 168,60 | 1,38% | - |
| 17.09.2025 | 171,25 | 172,00 | 166,30 | 166,30 | -1,13% | - |
| 16.09.2025 | 172,80 | 174,20 | 168,20 | 168,20 | -0,83% | - |
| 15.09.2025 | 173,80 | 175,20 | 169,60 | 169,60 | -1,17% | - |
| 12.09.2025 | 174,30 | 175,15 | 171,60 | 171,60 | 0,12% | - |
| 11.09.2025 | 172,45 | 174,55 | 171,40 | 171,40 | 0,12% | - |
| 10.09.2025 | 177,35 | 177,75 | 171,20 | 171,20 | -2,64% | 58,00 |
| 09.09.2025 | 176,15 | 176,50 | 174,10 | 175,85 | 0,03% | - |
| 08.09.2025 | 179,50 | 179,80 | 173,90 | 175,80 | -1,24% | - |
| 05.09.2025 | 177,55 | 179,95 | 176,35 | 178,00 | 2,30% | - |
| 04.09.2025 | 177,00 | 177,25 | 174,00 | 174,00 | 0,29% | - |
| 03.09.2025 | 176,00 | 176,40 | 172,75 | 173,50 | -0,29% | - |
| 02.09.2025 | 180,70 | 181,00 | 172,15 | 174,00 | -1,53% | - |
| 01.09.2025 | 181,40 | 181,55 | 176,70 | 176,70 | -0,79% | - |
| 29.08.2025 | 181,85 | 182,45 | 178,10 | 178,10 | -0,61% | - |
| 28.08.2025 | 183,95 | 184,65 | 179,20 | 179,20 | -1,43% | - |
| 27.08.2025 | 182,55 | 184,60 | 181,65 | 181,80 | 1,28% | - |
| 26.08.2025 | 185,15 | 185,25 | 179,50 | 179,50 | -2,42% | - |
| 25.08.2025 | 183,30 | 183,95 | 182,80 | 183,95 | 0,46% | 5,00 |
| 22.08.2025 | 184,10 | 184,10 | 181,80 | 183,10 | -0,27% | - |
| 21.08.2025 | 184,70 | 185,20 | 183,45 | 183,60 | -0,38% | - |
| 20.08.2025 | 182,70 | 184,75 | 181,15 | 184,30 | 0,85% | - |
| 19.08.2025 | 184,15 | 184,40 | 181,85 | 182,75 | -0,35% | - |
| 18.08.2025 | 188,15 | 188,15 | 182,50 | 183,40 | -2,71% | - |
| 15.08.2025 | 181,80 | 189,50 | 180,70 | 188,50 | 4,61% | - |
| 14.08.2025 | 177,80 | 180,95 | 177,25 | 180,20 | 1,69% | - |
| 13.08.2025 | 176,10 | 178,90 | 176,00 | 177,20 | 0,97% | 5,00 |
| 12.08.2025 | 181,30 | 181,40 | 174,70 | 175,50 | -2,36% | - |
| 11.08.2025 | 181,85 | 182,30 | 179,50 | 179,75 | -0,61% | - |
| 08.08.2025 | 183,50 | 184,20 | 180,00 | 180,85 | -1,04% | - |
| 07.08.2025 | 185,00 | 185,50 | 182,20 | 182,75 | -0,38% | - |
| 06.08.2025 | 187,10 | 187,10 | 182,50 | 183,45 | -1,08% | - |
| 05.08.2025 | 191,70 | 192,20 | 185,30 | 185,45 | -2,14% | - |
| 04.08.2025 | 189,30 | 191,20 | 188,75 | 189,50 | 1,23% | - |
| 01.08.2025 | 188,45 | 189,95 | 186,65 | 187,20 | -1,21% | - |
| 31.07.2025 | 189,10 | 190,50 | 187,80 | 189,50 | 0,40% | - |
| 30.07.2025 | 187,75 | 188,75 | 184,60 | 188,75 | 0,56% | - |
| 29.07.2025 | 178,65 | 192,10 | 177,60 | 187,70 | 5,60% | - |
| 28.07.2025 | 182,20 | 182,70 | 177,65 | 177,75 | -1,09% | - |
| 25.07.2025 | 181,30 | 181,45 | 177,95 | 179,70 | -0,22% | - |
| 24.07.2025 | 186,10 | 186,20 | 180,10 | 180,10 | -1,56% | - |
| 23.07.2025 | 186,40 | 186,60 | 182,05 | 182,95 | -0,19% | - |
| 22.07.2025 | 188,30 | 188,40 | 182,95 | 183,30 | -2,78% | - |
| 21.07.2025 | 187,80 | 191,25 | 187,70 | 188,55 | 0,88% | - |
| 18.07.2025 | 189,85 | 190,20 | 186,85 | 186,90 | -1,01% | - |
| 17.07.2025 | 192,80 | 193,10 | 188,65 | 188,80 | -1,72% | - |
| 16.07.2025 | 187,00 | 194,90 | 185,75 | 192,10 | 3,03% | - |
| 15.07.2025 | 188,65 | 188,85 | 185,55 | 186,45 | 0,05% | - |
| 14.07.2025 | 184,90 | 186,80 | 184,40 | 186,35 | 0,46% | - |
| 11.07.2025 | 188,75 | 188,75 | 185,35 | 185,50 | -1,12% | - |
| 10.07.2025 | 186,70 | 188,20 | 186,60 | 187,60 | 0,21% | - |
| 09.07.2025 | 186,85 | 189,05 | 186,55 | 187,20 | 0,86% | - |
| 08.07.2025 | 188,40 | 188,70 | 184,80 | 185,60 | -0,88% | - |
| 07.07.2025 | 186,00 | 188,85 | 185,00 | 187,25 | 1,03% | - |
| 04.07.2025 | 186,65 | 186,65 | 183,45 | 185,35 | -0,54% | - |
| 03.07.2025 | 183,75 | 186,80 | 183,05 | 186,35 | 1,80% | - |
| 02.07.2025 | 191,45 | 191,75 | 182,65 | 183,05 | -3,66% | - |
| 01.07.2025 | 191,60 | 192,00 | 188,90 | 190,00 | -0,11% | - |
| 30.06.2025 | 188,15 | 191,35 | 188,15 | 190,20 | 0,77% | - |
| 27.06.2025 | 190,80 | 191,60 | 187,65 | 188,75 | 1,48% | - |
| 26.06.2025 | 189,55 | 189,95 | 186,00 | 186,00 | -1,20% | - |
| 25.06.2025 | 189,80 | 190,10 | 185,05 | 188,25 | 0,08% | - |
| 24.06.2025 | 193,35 | 193,95 | 187,15 | 188,10 | -1,13% | - |
| 23.06.2025 | 189,65 | 192,50 | 189,15 | 190,25 | -0,13% | - |
| 20.06.2025 | 193,90 | 194,20 | 190,10 | 190,50 | -0,18% | 16,00 |
| 19.06.2025 | 194,45 | 194,50 | 190,70 | 190,85 | -1,62% | - |
| 18.06.2025 | 194,10 | 195,05 | 191,60 | 194,00 | 0,70% | - |
| 17.06.2025 | 193,70 | 194,20 | 190,55 | 192,65 | -0,47% | - |
| 16.06.2025 | 198,00 | 198,30 | 193,15 | 193,55 | -0,82% | - |
| 13.06.2025 | 194,10 | 195,85 | 193,40 | 195,15 | -0,86% | - |
| 12.06.2025 | 193,30 | 197,70 | 192,10 | 196,85 | 1,29% | - |
| 11.06.2025 | 192,40 | 195,15 | 191,60 | 194,35 | 1,33% | - |
| 10.06.2025 | 191,80 | 193,55 | 191,30 | 191,80 | 0,42% | 8,00 |
| 09.06.2025 | 192,00 | 193,80 | 190,80 | 191,00 | -0,21% | - |
| 06.06.2025 | 191,45 | 193,15 | 191,15 | 191,40 | 0,26% | - |
| 05.06.2025 | 191,15 | 192,40 | 189,80 | 190,90 | 0,32% | - |
| 04.06.2025 | 185,50 | 191,65 | 185,20 | 190,30 | 3,45% | 100,00 |
| 03.06.2025 | 185,90 | 186,60 | 183,60 | 183,95 | -0,73% | - |
| 02.06.2025 | 182,85 | 185,85 | 182,45 | 185,30 | 1,37% | - |
| 30.05.2025 | 184,90 | 186,20 | 182,00 | 182,80 | -0,44% | - |
| 29.05.2025 | 186,60 | 186,60 | 182,95 | 183,60 | 0,63% | - |
| 28.05.2025 | 185,10 | 185,15 | 182,20 | 182,45 | -0,30% | - |
| 27.05.2025 | 187,75 | 189,75 | 182,85 | 183,00 | -2,84% | - |
| 26.05.2025 | 187,35 | 188,50 | 187,15 | 188,35 | 1,81% | 6,00 |
| 23.05.2025 | 190,80 | 190,80 | 179,30 | 185,00 | -2,71% | - |
| 22.05.2025 | 191,20 | 191,60 | 186,40 | 190,15 | -0,37% | 30,00 |
| 21.05.2025 | 190,10 | 192,40 | 190,00 | 190,85 | 0,42% | - |
| 20.05.2025 | 188,05 | 190,95 | 187,00 | 190,05 | 1,44% | - |
| 19.05.2025 | 184,60 | 188,85 | 182,45 | 187,35 | 1,52% | - |
| 16.05.2025 | 184,60 | 185,35 | 182,15 | 184,55 | 0,49% | - |