189,000€
-0,42%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 184,75 | 185,40 | 182,55 | 183,65 | -1,05% | - |
| 14.05.2025 | 188,05 | 188,20 | 185,00 | 185,60 | -0,48% | - |
| 13.05.2025 | 185,80 | 188,10 | 184,80 | 186,50 | 0,62% | - |
| 12.05.2025 | 185,15 | 189,10 | 182,55 | 185,35 | -0,22% | 154,00 |
| 09.05.2025 | 185,70 | 186,40 | 184,75 | 185,75 | 0,49% | - |
| 08.05.2025 | 186,40 | 186,40 | 183,95 | 184,85 | 0,33% | - |
| 07.05.2025 | 185,10 | 185,65 | 183,25 | 184,25 | 0,49% | - |
| 06.05.2025 | 182,60 | 185,85 | 182,05 | 183,35 | 0,36% | 104,00 |
| 05.05.2025 | 182,40 | 183,45 | 181,85 | 182,70 | -0,14% | 264,00 |
| 02.05.2025 | 182,00 | 183,20 | 180,10 | 182,95 | 0,60% | - |
| 30.04.2025 | 182,15 | 182,50 | 180,45 | 181,85 | 1,11% | 3,00 |
| 29.04.2025 | 180,00 | 181,15 | 178,75 | 179,85 | 0,78% | - |
| 28.04.2025 | 176,80 | 181,00 | 176,80 | 178,45 | 1,25% | - |
| 25.04.2025 | 176,95 | 178,60 | 175,45 | 176,25 | 0,48% | - |
| 24.04.2025 | 174,00 | 175,80 | 172,00 | 175,40 | 1,10% | - |
| 23.04.2025 | 174,60 | 175,20 | 171,00 | 173,50 | 0,93% | - |
| 22.04.2025 | 168,90 | 172,30 | 168,70 | 171,90 | 1,33% | - |
| 17.04.2025 | 169,50 | 171,05 | 167,00 | 169,65 | 0,47% | - |
| 16.04.2025 | 167,30 | 170,55 | 167,30 | 168,85 | -0,85% | - |
| 15.04.2025 | 164,60 | 170,90 | 164,50 | 170,30 | 3,78% | 60,00 |
| 14.04.2025 | 164,15 | 165,95 | 160,15 | 164,10 | 2,50% | - |
| 11.04.2025 | 162,05 | 163,55 | 156,50 | 160,10 | 0,13% | - |
| 10.04.2025 | 167,55 | 169,75 | 158,20 | 159,90 | -4,59% | - |
| 09.04.2025 | 149,20 | 168,80 | 148,70 | 167,60 | 9,22% | - |
| 08.04.2025 | 150,60 | 155,60 | 146,25 | 153,45 | 5,68% | - |
| 07.04.2025 | 151,05 | 152,80 | 138,20 | 145,20 | -5,44% | - |
| 04.04.2025 | 161,90 | 163,80 | 152,85 | 153,55 | -5,62% | - |
| 03.04.2025 | 164,15 | 166,10 | 161,00 | 162,70 | -2,89% | 150,00 |
| 02.04.2025 | 170,80 | 170,90 | 166,85 | 167,55 | -1,76% | 40,00 |
| 01.04.2025 | 169,00 | 172,80 | 168,80 | 170,55 | 1,28% | - |
| 31.03.2025 | 167,35 | 168,75 | 166,35 | 168,40 | -0,27% | - |
| 28.03.2025 | 168,40 | 171,00 | 167,85 | 168,85 | 0,27% | - |
| 27.03.2025 | 170,90 | 172,10 | 167,50 | 168,40 | -1,81% | - |
| 26.03.2025 | 173,75 | 174,40 | 170,10 | 171,50 | -1,32% | - |
| 25.03.2025 | 174,65 | 175,85 | 173,05 | 173,80 | -0,32% | - |
| 24.03.2025 | 172,95 | 175,75 | 172,80 | 174,35 | 0,81% | - |
| 21.03.2025 | 174,60 | 175,05 | 170,30 | 172,95 | -0,60% | - |
| 20.03.2025 | 175,55 | 177,80 | 172,00 | 174,00 | -0,83% | - |
| 19.03.2025 | 170,25 | 175,95 | 170,00 | 175,45 | 3,02% | - |
| 18.03.2025 | 174,50 | 177,05 | 170,20 | 170,30 | -2,43% | - |
| 17.03.2025 | 178,00 | 178,25 | 174,55 | 174,55 | -1,94% | - |
| 14.03.2025 | 170,50 | 178,60 | 170,50 | 178,00 | 3,19% | - |
| 13.03.2025 | 173,80 | 173,95 | 170,90 | 172,50 | -0,72% | - |
| 12.03.2025 | 168,30 | 174,15 | 168,15 | 173,75 | 3,33% | - |
| 11.03.2025 | 171,95 | 172,05 | 166,15 | 168,15 | -2,01% | - |
| 10.03.2025 | 172,75 | 175,15 | 171,25 | 171,60 | -0,61% | 40,00 |
| 07.03.2025 | 172,30 | 173,40 | 168,85 | 172,65 | 0,12% | - |
| 06.03.2025 | 170,55 | 174,35 | 170,05 | 172,45 | 1,14% | - |
| 05.03.2025 | 166,85 | 180,25 | 166,80 | 170,50 | 2,07% | - |
| 04.03.2025 | 172,05 | 172,80 | 167,00 | 167,05 | -2,65% | - |
| 03.03.2025 | 174,30 | 175,25 | 171,30 | 171,60 | -1,61% | - |
| 28.02.2025 | 172,65 | 174,85 | 172,00 | 174,40 | 0,61% | - |
| 27.02.2025 | 176,10 | 176,10 | 172,30 | 173,35 | -1,11% | - |
| 26.02.2025 | 173,35 | 176,35 | 172,55 | 175,30 | 1,18% | - |
| 25.02.2025 | 170,40 | 173,70 | 169,35 | 173,25 | 1,76% | - |
| 24.02.2025 | 171,60 | 172,55 | 168,95 | 170,25 | -0,58% | - |
| 21.02.2025 | 171,60 | 174,25 | 170,80 | 171,25 | 0,12% | - |
| 20.02.2025 | 173,20 | 176,95 | 170,70 | 171,05 | -1,21% | - |
| 19.02.2025 | 173,85 | 174,60 | 172,80 | 173,15 | -0,29% | - |
| 18.02.2025 | 176,15 | 177,60 | 173,40 | 173,65 | -1,48% | - |
| 17.02.2025 | 175,75 | 177,30 | 175,65 | 176,25 | 0,34% | 1,00 |
| 14.02.2025 | 176,05 | 179,00 | 175,55 | 175,65 | 0,09% | - |
| 13.02.2025 | 173,60 | 177,00 | 173,35 | 175,50 | 0,29% | - |
| 12.02.2025 | 177,20 | 178,25 | 172,70 | 175,00 | -1,19% | 6,00 |
| 11.02.2025 | 175,05 | 178,85 | 174,55 | 177,10 | 0,97% | - |
| 10.02.2025 | 173,65 | 176,05 | 172,95 | 175,40 | 1,39% | 125,00 |
| 07.02.2025 | 174,95 | 176,25 | 172,80 | 173,00 | -1,54% | - |
| 06.02.2025 | 177,55 | 179,50 | 175,35 | 175,70 | -0,59% | - |
| 05.02.2025 | 175,20 | 177,80 | 174,25 | 176,75 | 0,08% | - |
| 04.02.2025 | 175,40 | 176,90 | 175,10 | 176,60 | 0,63% | - |
| 03.02.2025 | 171,70 | 176,50 | 171,65 | 175,50 | 0,63% | 75,00 |
| 31.01.2025 | 176,45 | 176,75 | 173,95 | 174,40 | -0,91% | 30,00 |
| 30.01.2025 | 175,40 | 177,05 | 174,50 | 176,00 | 0,40% | 1,00 |
| 29.01.2025 | 174,30 | 176,75 | 173,65 | 175,30 | 0,98% | - |
| 28.01.2025 | 172,70 | 175,60 | 172,30 | 173,60 | 1,14% | 60,00 |
| 27.01.2025 | 169,80 | 172,65 | 169,70 | 171,65 | 0,06% | - |
| 24.01.2025 | 170,35 | 171,60 | 169,65 | 171,55 | 0,73% | - |
| 23.01.2025 | 167,40 | 170,55 | 166,70 | 170,30 | 0,44% | - |
| 22.01.2025 | 165,75 | 170,05 | 165,15 | 169,55 | 2,29% | 45,00 |
| 21.01.2025 | 160,65 | 165,90 | 160,40 | 165,75 | 2,98% | - |
| 20.01.2025 | 159,70 | 161,60 | 159,20 | 160,95 | 0,69% | - |
| 17.01.2025 | 157,20 | 159,95 | 156,50 | 159,85 | 1,72% | - |
| 16.01.2025 | 152,20 | 158,05 | 151,90 | 157,15 | 3,12% | - |
| 15.01.2025 | 149,65 | 153,20 | 149,60 | 152,40 | -0,33% | - |