223,800€
1,45%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 222,50 | 225,00 | 221,30 | 224,40 | 0,99% | - |
| 06.08.2026 | 226,00 | 226,30 | 221,20 | 222,20 | -1,59% | - |
| 05.08.2026 | 226,60 | 227,80 | 221,70 | 225,80 | -0,31% | 50,00 |
| 04.08.2026 | 228,70 | 229,10 | 221,30 | 226,50 | -1,31% | 225,00 |
| 03.08.2026 | 230,90 | 231,10 | 224,70 | 229,50 | 0,04% | - |
| 31.07.2026 | 231,00 | 231,90 | 227,80 | 229,40 | 0,09% | 456,00 |
| 30.07.2026 | 234,10 | 235,40 | 227,80 | 229,20 | -1,97% | 195,00 |
| 29.07.2026 | 234,30 | 242,00 | 231,70 | 233,80 | 0,17% | - |
| 28.07.2026 | 250,00 | 250,40 | 221,70 | 233,40 | -6,83% | 360,00 |
| 27.07.2026 | 236,50 | 259,10 | 236,00 | 250,50 | 7,05% | - |
| 24.07.2026 | 232,10 | 236,10 | 231,70 | 234,00 | 0,60% | 110,00 |
| 23.07.2026 | 239,90 | 240,10 | 231,10 | 232,60 | -3,33% | - |
| 22.07.2026 | 242,60 | 243,00 | 231,20 | 240,60 | -0,74% | - |
| 21.07.2026 | 240,20 | 242,40 | 236,30 | 242,40 | 1,72% | 95,00 |
| 20.07.2026 | 239,20 | 241,90 | 238,20 | 238,30 | -0,08% | - |
| 17.07.2026 | 238,80 | 240,80 | 237,50 | 238,50 | -0,21% | - |
| 16.07.2026 | 243,10 | 244,70 | 239,00 | 239,00 | -1,81% | - |
| 15.07.2026 | 240,30 | 243,40 | 238,00 | 243,40 | 2,27% | 170,00 |
| 14.07.2026 | 244,00 | 244,00 | 237,40 | 238,00 | -2,42% | - |
| 13.07.2026 | 244,70 | 245,00 | 236,00 | 243,90 | -2,87% | 1.654,00 |
| 10.07.2026 | 237,60 | 251,20 | 236,10 | 251,10 | 6,40% | - |
| 09.07.2026 | 235,90 | 241,20 | 235,70 | 236,00 | 0,68% | - |
| 08.07.2026 | 247,40 | 247,60 | 234,00 | 234,40 | -5,56% | 265,00 |
| 07.07.2026 | 245,30 | 250,30 | 243,90 | 248,20 | 0,89% | 450,00 |
| 06.07.2026 | 253,70 | 253,70 | 241,70 | 246,00 | -2,23% | 302,00 |
| 03.07.2026 | 255,70 | 256,10 | 247,20 | 251,60 | -1,18% | - |
| 02.07.2026 | 252,10 | 258,70 | 251,80 | 254,60 | 0,91% | - |
| 01.07.2026 | 253,50 | 253,70 | 248,10 | 252,30 | -0,51% | 54,00 |
| 30.06.2026 | 262,30 | 262,60 | 251,30 | 253,60 | -3,28% | 1.410,00 |
| 29.06.2026 | 255,90 | 262,40 | 255,00 | 262,20 | 3,07% | 3.388,00 |
| 26.06.2026 | 256,80 | 258,10 | 251,90 | 254,40 | -2,27% | - |
| 25.06.2026 | 251,80 | 260,50 | 251,40 | 260,30 | 2,89% | 550,00 |
| 24.06.2026 | 239,30 | 254,70 | 237,70 | 253,00 | 6,39% | 2.144,00 |
| 23.06.2026 | 239,30 | 239,50 | 231,40 | 237,80 | -1,29% | 148,00 |
| 22.06.2026 | 233,50 | 241,40 | 232,60 | 240,90 | 3,35% | 1.490,00 |
| 19.06.2026 | 232,40 | 240,30 | 231,80 | 233,10 | 0,82% | 840,00 |
| 18.06.2026 | 235,90 | 239,60 | 231,20 | 231,20 | -1,70% | 270,00 |
| 17.06.2026 | 235,50 | 241,30 | 234,70 | 235,20 | 0,21% | - |
| 16.06.2026 | 230,20 | 236,90 | 230,20 | 234,70 | 1,87% | 483,00 |
| 15.06.2026 | 230,10 | 233,60 | 229,00 | 230,40 | 1,50% | 35,00 |
| 12.06.2026 | 224,10 | 234,10 | 223,50 | 227,00 | 1,07% | - |
| 11.06.2026 | 223,50 | 226,80 | 219,50 | 224,60 | 0,72% | - |
| 10.06.2026 | 218,50 | 224,90 | 216,00 | 223,00 | 1,73% | - |
| 09.06.2026 | 219,80 | 224,00 | 215,40 | 219,20 | -0,18% | - |
| 08.06.2026 | 221,30 | 222,10 | 218,60 | 219,60 | -0,27% | - |
| 05.06.2026 | 223,50 | 225,90 | 220,00 | 220,20 | -1,17% | - |
| 04.06.2026 | 228,10 | 228,70 | 220,80 | 222,80 | -3,13% | - |
| 03.06.2026 | 229,80 | 230,10 | 225,50 | 230,00 | -0,04% | - |
| 02.06.2026 | 227,50 | 232,20 | 227,50 | 230,10 | 1,28% | 190,00 |
| 01.06.2026 | 234,10 | 234,20 | 225,30 | 227,20 | -2,49% | 1.100,00 |
| 29.05.2026 | 231,70 | 234,20 | 227,60 | 233,00 | 0,95% | - |
| 28.05.2026 | 234,90 | 235,30 | 227,10 | 230,80 | -2,45% | 264,00 |
| 27.05.2026 | 245,80 | 246,00 | 235,70 | 236,60 | -2,99% | - |
| 26.05.2026 | 238,60 | 244,50 | 238,50 | 243,90 | 1,92% | 375,00 |
| 25.05.2026 | 240,80 | 241,30 | 239,30 | 239,30 | 0,72% | - |
| 22.05.2026 | 224,00 | 240,60 | 221,70 | 237,60 | 6,21% | - |
| 21.05.2026 | 219,80 | 225,30 | 218,80 | 223,70 | 1,22% | 111,00 |
| 20.05.2026 | 221,70 | 222,80 | 217,00 | 221,00 | -0,54% | - |
| 19.05.2026 | 225,30 | 229,50 | 222,10 | 222,20 | -1,72% | 805,00 |
| 18.05.2026 | 221,10 | 227,70 | 220,90 | 226,10 | 1,16% | 1.526,00 |
| 15.05.2026 | 223,30 | 225,80 | 220,50 | 223,50 | -0,31% | - |
| 14.05.2026 | 226,50 | 229,80 | 224,20 | 224,20 | -0,93% | 259,00 |
| 13.05.2026 | 227,30 | 227,70 | 224,10 | 226,30 | -0,09% | - |
| 12.05.2026 | 226,30 | 227,50 | 223,00 | 226,50 | -0,79% | - |
| 11.05.2026 | 226,90 | 229,50 | 225,80 | 228,30 | 0,04% | - |
| 08.05.2026 | 227,30 | 231,20 | 226,70 | 228,20 | 0,57% | - |
| 07.05.2026 | 234,40 | 234,70 | 226,70 | 226,90 | -2,45% | - |
| 06.05.2026 | 232,00 | 234,90 | 231,60 | 232,60 | 0,30% | - |
| 05.05.2026 | 227,10 | 232,10 | 226,80 | 231,90 | 3,16% | 76,00 |
| 04.05.2026 | 231,10 | 231,20 | 223,80 | 224,80 | -1,36% | - |
| 30.04.2026 | 223,70 | 228,70 | 223,10 | 227,90 | 1,29% | - |
| 29.04.2026 | 227,30 | 227,50 | 221,80 | 225,00 | -0,62% | - |
| 28.04.2026 | 228,70 | 228,90 | 225,00 | 226,40 | -1,14% | - |
| 27.04.2026 | 228,10 | 229,20 | 226,30 | 229,00 | 2,28% | 129,00 |
| 24.04.2026 | 222,20 | 227,10 | 221,60 | 223,90 | 0,86% | - |
| 23.04.2026 | 224,00 | 224,60 | 219,20 | 222,00 | -1,64% | - |
| 22.04.2026 | 228,30 | 228,90 | 223,80 | 225,70 | -0,22% | 42,00 |
| 21.04.2026 | 227,30 | 230,50 | 226,00 | 226,20 | -1,14% | 250,00 |
| 20.04.2026 | 230,10 | 230,90 | 227,40 | 228,80 | -0,44% | - |
| 17.04.2026 | 222,60 | 232,60 | 222,40 | 229,80 | 3,28% | 22,00 |
| 16.04.2026 | 224,90 | 226,50 | 222,10 | 222,50 | -1,29% | 203,00 |
| 15.04.2026 | 224,70 | 226,60 | 223,30 | 225,40 | 0,00% | - |
| 14.04.2026 | 224,20 | 227,40 | 222,50 | 225,40 | 0,45% | 585,00 |
| 13.04.2026 | 216,20 | 224,50 | 216,00 | 224,40 | 3,12% | 140,00 |
| 10.04.2026 | 217,80 | 221,10 | 216,80 | 217,60 | 0,65% | - |
| 09.04.2026 | 215,70 | 218,40 | 215,10 | 216,20 | -0,41% | - |
| 08.04.2026 | 220,90 | 221,70 | 215,20 | 217,10 | 2,45% | 282,00 |
| 07.04.2026 | 203,00 | 212,00 | 201,70 | 211,90 | 4,49% | - |
| 02.04.2026 | 196,75 | 203,00 | 196,65 | 202,80 | -0,93% | - |
| 01.04.2026 | 208,20 | 210,00 | 203,90 | 204,70 | -1,30% | - |
| 31.03.2026 | 207,60 | 210,30 | 203,60 | 207,40 | 0,88% | - |
| 30.03.2026 | 203,90 | 207,80 | 203,90 | 205,60 | 0,98% | - |
| 27.03.2026 | 214,00 | 214,20 | 203,10 | 203,60 | -4,59% | 23,00 |
| 26.03.2026 | 214,60 | 215,90 | 211,80 | 213,40 | -0,56% | - |
| 25.03.2026 | 212,80 | 218,20 | 210,00 | 214,60 | 0,89% | - |
| 24.03.2026 | 206,30 | 213,20 | 206,30 | 212,70 | 2,36% | - |
| 23.03.2026 | 197,05 | 210,20 | 194,35 | 207,80 | 4,06% | 1.164,00 |
| 20.03.2026 | 202,40 | 203,60 | 199,00 | 199,70 | -0,84% | - |
| 19.03.2026 | 198,55 | 203,70 | 198,05 | 201,40 | 1,33% | - |
| 18.03.2026 | 202,30 | 203,70 | 198,75 | 198,75 | -0,82% | - |