199,250€
0,78%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 200,15 | 202,20 | 197,80 | 199,25 | -0,03% | - |
| 05.03.2026 | 199,05 | 201,10 | 197,75 | 199,30 | -0,55% | - |
| 04.03.2026 | 197,85 | 201,60 | 196,65 | 200,40 | 0,30% | - |
| 03.03.2026 | 201,05 | 201,90 | 197,00 | 199,80 | -1,77% | - |
| 02.03.2026 | 206,90 | 207,30 | 198,40 | 203,40 | -0,83% | 891,00 |
| 27.02.2026 | 204,80 | 209,50 | 204,70 | 205,10 | 0,84% | - |
| 26.02.2026 | 200,65 | 205,90 | 200,45 | 203,40 | 1,09% | 47,00 |
| 25.02.2026 | 199,40 | 202,10 | 198,95 | 201,20 | 0,88% | - |
| 24.02.2026 | 203,20 | 203,40 | 195,75 | 199,45 | -1,75% | 50,00 |
| 23.02.2026 | 198,35 | 203,90 | 198,35 | 203,00 | 1,70% | - |
| 20.02.2026 | 196,95 | 202,20 | 196,85 | 199,60 | 1,63% | 38,00 |
| 19.02.2026 | 194,15 | 197,85 | 193,85 | 196,40 | 0,82% | - |
| 18.02.2026 | 195,55 | 195,85 | 192,70 | 194,80 | -0,26% | - |
| 17.02.2026 | 192,45 | 195,65 | 191,25 | 195,30 | 0,88% | - |
| 16.02.2026 | 191,65 | 193,85 | 191,25 | 193,60 | 1,23% | - |
| 13.02.2026 | 188,45 | 192,10 | 187,10 | 191,25 | -0,29% | - |
| 12.02.2026 | 193,10 | 196,40 | 188,40 | 191,80 | -0,60% | 20,00 |
| 11.02.2026 | 196,05 | 197,05 | 192,35 | 192,95 | -1,68% | 187,00 |
| 10.02.2026 | 197,85 | 198,35 | 194,30 | 196,25 | -0,58% | - |
| 09.02.2026 | 196,20 | 198,35 | 193,90 | 197,40 | 1,39% | - |
| 06.02.2026 | 194,30 | 196,55 | 192,40 | 194,70 | -0,15% | 304,00 |
| 05.02.2026 | 197,25 | 198,90 | 195,00 | 195,00 | -1,09% | - |
| 04.02.2026 | 194,65 | 198,25 | 193,00 | 197,15 | 2,63% | - |
| 03.02.2026 | 202,40 | 203,20 | 192,10 | 192,10 | -5,00% | - |
| 02.02.2026 | 200,90 | 202,20 | 197,70 | 202,20 | 0,65% | 95,00 |
| 30.01.2026 | 201,30 | 202,50 | 199,20 | 200,90 | -0,45% | 7,00 |
| 29.01.2026 | 203,30 | 204,20 | 200,20 | 201,80 | -0,69% | - |
| 28.01.2026 | 207,30 | 209,10 | 201,50 | 203,20 | -1,17% | - |
| 27.01.2026 | 206,70 | 210,00 | 205,40 | 205,60 | -0,19% | 210,00 |
| 26.01.2026 | 207,60 | 209,20 | 204,80 | 206,00 | 0,39% | - |
| 23.01.2026 | 208,10 | 209,80 | 205,20 | 205,20 | -0,87% | 155,00 |
| 22.01.2026 | 212,40 | 213,50 | 206,40 | 207,00 | -2,54% | - |
| 21.01.2026 | 209,00 | 212,80 | 208,20 | 212,40 | 1,97% | 782,00 |
| 20.01.2026 | 210,20 | 210,60 | 206,80 | 208,30 | -1,42% | - |
| 19.01.2026 | 216,10 | 217,10 | 211,30 | 211,30 | -3,03% | - |
| 16.01.2026 | 220,80 | 223,10 | 216,70 | 217,90 | -1,09% | - |
| 15.01.2026 | 219,70 | 221,70 | 217,70 | 220,30 | 0,69% | - |
| 14.01.2026 | 215,60 | 221,90 | 215,60 | 218,80 | 1,63% | 106,00 |
| 13.01.2026 | 221,10 | 221,20 | 208,60 | 215,30 | -2,40% | - |
| 12.01.2026 | 225,10 | 225,20 | 216,10 | 220,60 | 1,19% | 1.669,00 |
| 09.01.2026 | 212,20 | 220,10 | 211,80 | 218,00 | 2,78% | - |
| 08.01.2026 | 210,00 | 215,00 | 209,80 | 212,10 | 1,48% | 508,00 |
| 07.01.2026 | 216,90 | 217,30 | 208,50 | 209,00 | -3,06% | 574,00 |
| 06.01.2026 | 219,10 | 219,10 | 211,50 | 215,60 | -1,01% | - |
| 05.01.2026 | 215,20 | 218,60 | 211,40 | 217,80 | 2,54% | - |
| 02.01.2026 | 217,20 | 219,60 | 212,40 | 212,40 | -2,39% | 108,00 |
| 30.12.2025 | 219,10 | 219,30 | 217,60 | 217,60 | 1,21% | - |
| 29.12.2025 | 216,80 | 218,20 | 215,00 | 215,00 | -3,24% | - |
| 23.12.2025 | 222,20 | 222,40 | 222,20 | 222,20 | 1,74% | - |
| 22.12.2025 | 226,00 | 226,40 | 218,40 | 218,40 | -1,80% | - |
| 18.12.2025 | 222,40 | 222,40 | 222,20 | 222,40 | 0,18% | - |
| 17.12.2025 | 227,10 | 228,30 | 222,00 | 222,00 | 0,00% | 30,00 |
| 16.12.2025 | 224,20 | 225,50 | 221,70 | 222,00 | -0,54% | - |
| 15.12.2025 | 223,70 | 225,10 | 223,20 | 223,20 | -2,53% | - |
| 12.12.2025 | 226,40 | 229,00 | 220,20 | 229,00 | 1,46% | 5,00 |
| 11.12.2025 | 225,20 | 227,00 | 224,00 | 225,70 | 1,03% | - |
| 09.12.2025 | 228,30 | 228,30 | 223,40 | 223,40 | -0,80% | - |
| 08.12.2025 | 226,60 | 228,30 | 225,20 | 225,20 | -0,18% | - |
| 05.12.2025 | 227,60 | 228,90 | 225,60 | 225,60 | 0,27% | - |
| 04.12.2025 | 227,30 | 228,80 | 225,00 | 225,00 | 0,00% | - |
| 03.12.2025 | 223,80 | 229,10 | 223,80 | 225,00 | 0,90% | - |
| 02.12.2025 | 224,70 | 226,70 | 223,00 | 223,00 | 0,72% | - |
| 01.12.2025 | 221,50 | 224,40 | 219,90 | 221,40 | 0,82% | - |
| 28.11.2025 | 226,20 | 226,20 | 219,20 | 219,60 | -1,70% | - |
| 27.11.2025 | 225,00 | 227,20 | 223,40 | 223,40 | 0,00% | 60,00 |
| 26.11.2025 | 224,10 | 226,30 | 221,80 | 223,40 | 1,73% | 36,00 |
| 25.11.2025 | 217,00 | 223,00 | 216,80 | 219,60 | 1,76% | 112,00 |
| 24.11.2025 | 220,10 | 220,10 | 214,20 | 215,80 | 1,98% | - |
| 21.11.2025 | 205,60 | 215,60 | 205,20 | 211,60 | 3,42% | 21,00 |
| 20.11.2025 | 185,40 | 212,10 | 185,30 | 204,60 | 13,48% | 230,00 |
| 19.11.2025 | 184,10 | 185,25 | 180,30 | 180,30 | -0,28% | - |
| 18.11.2025 | 183,60 | 185,55 | 180,80 | 180,80 | -1,79% | - |
| 17.11.2025 | 184,35 | 186,80 | 182,75 | 184,10 | 0,82% | - |
| 14.11.2025 | 184,05 | 184,95 | 181,75 | 182,60 | -0,49% | - |
| 13.11.2025 | 186,50 | 187,75 | 183,50 | 183,50 | -0,54% | - |
| 12.11.2025 | 176,20 | 187,65 | 176,15 | 184,50 | 5,97% | 15,00 |
| 11.11.2025 | 177,45 | 177,50 | 174,10 | 174,10 | -0,17% | - |
| 10.11.2025 | 177,25 | 177,60 | 174,40 | 174,40 | 1,04% | - |
| 07.11.2025 | 177,80 | 180,60 | 172,60 | 172,60 | -1,37% | - |
| 06.11.2025 | 187,40 | 187,60 | 175,00 | 175,00 | -5,20% | 5,00 |
| 05.11.2025 | 184,30 | 187,35 | 182,90 | 184,60 | 0,93% | 58,00 |
| 04.11.2025 | 186,20 | 187,80 | 182,90 | 182,90 | -1,35% | - |
| 03.11.2025 | 183,25 | 188,50 | 182,60 | 185,40 | 2,77% | - |
| 31.10.2025 | 181,90 | 183,30 | 180,00 | 180,40 | 1,12% | - |
| 30.10.2025 | 179,35 | 182,45 | 178,40 | 178,40 | 0,20% | - |
| 29.10.2025 | 177,30 | 178,95 | 176,20 | 178,05 | 1,28% | - |
| 28.10.2025 | 177,75 | 177,75 | 175,80 | 175,80 | 0,69% | - |
| 27.10.2025 | 176,35 | 177,50 | 174,60 | 174,60 | -0,40% | - |
| 24.10.2025 | 177,05 | 177,35 | 175,30 | 175,30 | 1,45% | - |
| 23.10.2025 | 178,05 | 178,25 | 172,80 | 172,80 | -1,20% | - |
| 22.10.2025 | 172,55 | 177,65 | 171,55 | 174,90 | 3,19% | 60,00 |
| 21.10.2025 | 172,70 | 172,90 | 169,50 | 169,50 | -2,36% | - |
| 20.10.2025 | 171,50 | 173,60 | 170,10 | 173,60 | 3,64% | 10,00 |
| 17.10.2025 | 167,00 | 170,60 | 166,30 | 167,50 | 1,33% | - |
| 16.10.2025 | 168,70 | 170,35 | 165,30 | 165,30 | -0,36% | - |
| 15.10.2025 | 170,75 | 170,95 | 165,90 | 165,90 | -0,18% | - |
| 14.10.2025 | 168,60 | 168,95 | 166,20 | 166,20 | -0,42% | - |
| 13.10.2025 | 168,70 | 169,45 | 166,90 | 166,90 | -0,71% | - |
| 10.10.2025 | 168,20 | 171,30 | 166,70 | 168,10 | 1,69% | - |
| 09.10.2025 | 170,45 | 170,75 | 165,30 | 165,30 | -1,14% | - |