227,700€
1,20%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 227,30 | 228,80 | 225,50 | 227,40 | 1,07% | - |
| 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% | - |
| 08.10.2025 | 166,90 | 169,40 | 166,15 | 167,20 | 1,52% | - |
| 07.10.2025 | 167,55 | 168,00 | 164,70 | 164,70 | -2,02% | - |
| 06.10.2025 | 165,30 | 168,40 | 165,00 | 168,10 | 3,13% | 40,00 |
| 03.10.2025 | 165,45 | 165,90 | 162,35 | 163,00 | 0,12% | - |
| 02.10.2025 | 166,35 | 166,45 | 162,80 | 162,80 | 0,00% | - |
| 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% | - |