160,300€
0,44%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 162,05 | 163,05 | 156,50 | 160,35 | 0,28% | - |
| 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% | - |
| 14.01.2025 | 157,90 | 158,20 | 149,70 | 152,90 | -3,11% | 5,00 |
| 13.01.2025 | 160,55 | 161,25 | 157,50 | 157,80 | -2,08% | 5,00 |
| 10.01.2025 | 160,85 | 162,10 | 159,75 | 161,15 | -0,03% | - |
| 09.01.2025 | 157,20 | 161,65 | 155,75 | 161,20 | 1,70% | - |
| 08.01.2025 | 159,90 | 164,40 | 158,35 | 158,50 | -0,91% | - |
| 07.01.2025 | 160,75 | 161,60 | 159,00 | 159,95 | -0,44% | - |
| 06.01.2025 | 160,80 | 162,20 | 160,15 | 160,65 | -0,34% | - |
| 03.01.2025 | 161,60 | 161,85 | 159,25 | 161,20 | -0,22% | - |
| 02.01.2025 | 162,30 | 162,85 | 161,00 | 161,55 | 1,73% | - |
| 30.12.2024 | 159,60 | 160,40 | 157,95 | 158,80 | -0,44% | - |
| 27.12.2024 | 160,30 | 160,50 | 158,70 | 159,50 | 0,54% | - |
| 23.12.2024 | 156,95 | 161,00 | 155,55 | 158,65 | 0,99% | - |
| 20.12.2024 | 161,65 | 161,90 | 157,10 | 157,10 | -2,93% | - |
| 19.12.2024 | 165,25 | 165,65 | 159,20 | 161,85 | -2,00% | - |
| 18.12.2024 | 164,60 | 166,50 | 164,45 | 165,15 | 0,15% | 332,00 |
| 17.12.2024 | 167,00 | 167,40 | 164,60 | 164,90 | -0,99% | - |
| 16.12.2024 | 168,80 | 169,25 | 166,55 | 166,55 | -1,19% | - |
| 13.12.2024 | 171,00 | 172,40 | 168,55 | 168,55 | -1,52% | - |
| 12.12.2024 | 172,35 | 173,25 | 170,75 | 171,15 | -0,70% | - |
| 11.12.2024 | 169,75 | 173,75 | 167,80 | 172,35 | 1,56% | - |
| 10.12.2024 | 168,30 | 175,20 | 168,20 | 169,70 | 0,56% | - |
| 09.12.2024 | 171,20 | 172,00 | 168,75 | 168,75 | -1,37% | - |
| 06.12.2024 | 172,45 | 172,90 | 168,95 | 171,10 | -0,73% | - |
| 05.12.2024 | 173,55 | 174,95 | 170,15 | 172,35 | -0,78% | 200,00 |
| 04.12.2024 | 171,20 | 176,45 | 171,10 | 173,70 | 1,55% | - |
| 03.12.2024 | 171,70 | 174,60 | 169,35 | 171,05 | -0,23% | - |
| 02.12.2024 | 171,95 | 174,70 | 168,95 | 171,45 | -0,26% | 34,00 |
| 29.11.2024 | 166,40 | 172,20 | 166,20 | 171,90 | 3,24% | - |
| 28.11.2024 | 165,05 | 168,40 | 164,95 | 166,50 | 1,00% | - |
| 27.11.2024 | 161,20 | 166,45 | 160,95 | 164,85 | 2,23% | - |
| 26.11.2024 | 160,10 | 162,80 | 159,15 | 161,25 | 0,53% | - |
| 25.11.2024 | 165,30 | 166,35 | 160,25 | 160,40 | -3,05% | - |
| 22.11.2024 | 140,95 | 167,00 | 140,95 | 165,45 | 17,34% | 236,00 |
| 21.11.2024 | 141,25 | 142,05 | 139,75 | 141,00 | -0,14% | - |
| 20.11.2024 | 142,50 | 143,55 | 140,45 | 141,20 | -0,49% | - |
| 19.11.2024 | 139,65 | 142,05 | 139,30 | 141,90 | 1,79% | - |
| 18.11.2024 | 143,00 | 143,00 | 138,90 | 139,40 | -2,24% | - |