72,325€
0,21%
Echtzeit-Aktienkurs Gubra ApS
Bid:
Ask:
Aktienkurse zur Gubra ApS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 72,40 | 72,83 | 71,53 | 72,33 | 0,21% | 250,00 |
| 11.06.2025 | 72,20 | 74,80 | 70,25 | 72,18 | -7,47% | 576,00 |
| 10.06.2025 | 64,83 | 79,00 | 64,70 | 78,00 | 19,45% | 290,00 |
| 09.06.2025 | 63,55 | 66,15 | 63,55 | 65,30 | 2,59% | 698,00 |
| 06.06.2025 | 60,45 | 64,88 | 60,43 | 63,65 | 4,34% | 130,00 |
| 05.06.2025 | 62,23 | 62,75 | 59,45 | 61,00 | -2,09% | 216,00 |
| 04.06.2025 | 65,35 | 66,05 | 61,13 | 62,30 | -5,18% | 517,00 |
| 03.06.2025 | 53,30 | 71,10 | 53,13 | 65,70 | 23,67% | 3.994,00 |
| 02.06.2025 | 51,53 | 53,60 | 51,28 | 53,13 | 2,91% | - |
| 30.05.2025 | 51,78 | 52,75 | 51,33 | 51,63 | -0,10% | - |
| 29.05.2025 | 53,15 | 53,35 | 51,33 | 51,68 | -2,13% | 140,00 |
| 28.05.2025 | 53,85 | 53,85 | 51,93 | 52,80 | -2,09% | 28,00 |
| 27.05.2025 | 53,65 | 54,65 | 53,03 | 53,93 | 0,56% | 50,00 |
| 26.05.2025 | 52,58 | 54,60 | 52,10 | 53,63 | 3,47% | 314,00 |
| 23.05.2025 | 53,23 | 53,43 | 50,35 | 51,83 | -2,45% | 233,00 |
| 22.05.2025 | 55,30 | 55,65 | 52,23 | 53,13 | -3,76% | 320,00 |
| 21.05.2025 | 55,60 | 55,95 | 54,38 | 55,20 | -0,72% | 205,00 |
| 20.05.2025 | 55,23 | 56,50 | 54,35 | 55,60 | -1,68% | 108,00 |
| 19.05.2025 | 54,50 | 56,95 | 53,00 | 56,55 | 4,67% | 333,00 |
| 16.05.2025 | 53,70 | 55,63 | 52,73 | 54,03 | 0,61% | 202,00 |
| 15.05.2025 | 53,38 | 55,40 | 51,75 | 53,70 | -0,74% | 664,00 |
| 14.05.2025 | 51,35 | 55,55 | 51,35 | 54,10 | 5,36% | 1.585,00 |
| 13.05.2025 | 51,40 | 52,60 | 51,13 | 51,35 | -0,29% | 150,00 |
| 12.05.2025 | 53,18 | 53,30 | 48,30 | 51,50 | -2,37% | 132,00 |
| 09.05.2025 | 51,45 | 53,73 | 51,45 | 52,75 | 2,83% | 112,00 |
| 08.05.2025 | 51,90 | 52,43 | 49,98 | 51,30 | -0,82% | 60,00 |
| 07.05.2025 | 52,35 | 52,88 | 50,93 | 51,73 | -2,31% | - |
| 06.05.2025 | 54,93 | 55,33 | 52,33 | 52,95 | -3,95% | 70,00 |
| 05.05.2025 | 55,88 | 56,10 | 53,95 | 55,13 | -0,68% | 400,00 |
| 02.05.2025 | 51,90 | 55,63 | 51,78 | 55,50 | 10,06% | 52,00 |
| 30.04.2025 | 49,59 | 52,50 | 49,17 | 50,43 | 2,43% | 69,00 |
| 29.04.2025 | 48,02 | 49,74 | 47,65 | 49,23 | 2,41% | 60,00 |
| 28.04.2025 | 47,81 | 48,29 | 47,49 | 48,07 | 0,56% | 50,00 |
| 25.04.2025 | 48,98 | 49,29 | 46,88 | 47,80 | -1,99% | - |
| 24.04.2025 | 48,16 | 48,77 | 46,53 | 48,77 | 1,29% | - |
| 23.04.2025 | 48,01 | 49,05 | 47,32 | 48,15 | 2,21% | 110,00 |
| 22.04.2025 | 47,16 | 48,00 | 44,79 | 47,11 | -1,96% | 380,00 |
| 17.04.2025 | 47,99 | 49,48 | 47,91 | 48,05 | 1,20% | 200,00 |
| 16.04.2025 | 50,12 | 50,50 | 47,19 | 47,48 | -6,72% | 430,00 |
| 15.04.2025 | 51,65 | 52,63 | 49,31 | 50,90 | -1,45% | 250,00 |
| 14.04.2025 | 52,23 | 52,70 | 50,60 | 51,65 | 1,47% | 155,00 |
| 11.04.2025 | 51,28 | 51,60 | 49,33 | 50,90 | -0,15% | 70,00 |
| 10.04.2025 | 54,03 | 55,80 | 49,25 | 50,98 | -4,32% | 30,00 |
| 09.04.2025 | 51,03 | 58,53 | 47,78 | 53,28 | 3,15% | 922,00 |
| 08.04.2025 | 51,48 | 55,73 | 49,31 | 51,65 | 4,79% | 1.322,00 |
| 07.04.2025 | 47,31 | 50,30 | 43,40 | 49,29 | -5,94% | 319,00 |
| 04.04.2025 | 56,20 | 56,20 | 49,40 | 52,40 | -6,26% | 39,00 |
| 03.04.2025 | 58,40 | 60,30 | 55,40 | 55,90 | -6,68% | 935,00 |
| 02.04.2025 | 63,00 | 64,80 | 55,70 | 59,90 | -7,56% | 575,00 |
| 01.04.2025 | 55,70 | 66,10 | 55,70 | 64,80 | 16,34% | 722,00 |
| 31.03.2025 | 58,50 | 58,70 | 55,10 | 55,70 | -5,75% | 349,00 |
| 28.03.2025 | 58,90 | 59,50 | 57,80 | 59,10 | -0,34% | 90,00 |
| 27.03.2025 | 58,60 | 60,40 | 57,00 | 59,30 | 0,51% | 90,00 |
| 26.03.2025 | 64,30 | 65,20 | 58,50 | 59,00 | -8,81% | 180,00 |
| 25.03.2025 | 64,30 | 65,40 | 62,50 | 64,70 | 0,15% | 1.160,00 |
| 24.03.2025 | 66,50 | 66,70 | 63,40 | 64,60 | -2,27% | 200,00 |
| 21.03.2025 | 68,10 | 68,90 | 64,90 | 66,10 | -2,22% | 224,00 |
| 20.03.2025 | 67,80 | 69,40 | 67,20 | 67,60 | -0,29% | 380,00 |
| 19.03.2025 | 68,40 | 68,90 | 67,20 | 67,80 | -1,02% | 86,00 |
| 18.03.2025 | 72,20 | 73,70 | 66,30 | 68,50 | -6,80% | 265,00 |
| 17.03.2025 | 68,60 | 75,60 | 68,20 | 73,50 | 7,14% | 350,00 |
| 14.03.2025 | 67,50 | 68,80 | 66,70 | 68,60 | 1,93% | 226,00 |
| 13.03.2025 | 66,90 | 69,90 | 66,50 | 67,30 | 0,45% | 152,00 |
| 12.03.2025 | 65,70 | 68,20 | 65,40 | 67,00 | 1,82% | 85,00 |
| 11.03.2025 | 61,20 | 66,90 | 60,40 | 65,80 | 5,11% | 278,00 |
| 10.03.2025 | 70,50 | 72,10 | 62,20 | 62,60 | -9,67% | 275,00 |
| 07.03.2025 | 68,20 | 70,20 | 66,00 | 69,30 | 1,61% | 28,00 |
| 06.03.2025 | 74,00 | 75,10 | 66,10 | 68,20 | -7,71% | 194,00 |
| 05.03.2025 | 79,30 | 80,40 | 71,00 | 73,90 | -7,16% | 820,00 |
| 04.03.2025 | 86,50 | 91,80 | 75,50 | 79,60 | -7,12% | 312,00 |
| 03.03.2025 | 86,90 | 97,10 | 85,60 | 85,70 | 9,59% | 733,00 |
| 28.02.2025 | 84,30 | 85,30 | 74,00 | 78,20 | -8,86% | 791,00 |
| 27.02.2025 | 86,30 | 87,70 | 85,40 | 85,80 | -0,35% | 146,00 |
| 26.02.2025 | 86,70 | 88,70 | 83,50 | 86,10 | 0,00% | - |
| 25.02.2025 | 82,70 | 87,60 | 81,40 | 86,10 | 4,11% | 320,00 |
| 24.02.2025 | 85,60 | 85,80 | 82,50 | 82,70 | -2,25% | 146,00 |
| 21.02.2025 | 85,40 | 86,30 | 84,00 | 84,60 | -0,70% | - |
| 20.02.2025 | 88,70 | 89,30 | 83,50 | 85,20 | -3,73% | 204,00 |
| 19.02.2025 | 89,20 | 90,90 | 88,30 | 88,50 | -1,01% | 61,00 |
| 18.02.2025 | 88,60 | 91,00 | 88,00 | 89,40 | 0,90% | 40,00 |
| 17.02.2025 | 88,30 | 93,30 | 87,50 | 88,60 | 0,34% | 220,00 |
| 14.02.2025 | 89,90 | 93,40 | 87,70 | 88,30 | -1,45% | 145,00 |
| 13.02.2025 | 90,00 | 92,60 | 88,10 | 89,60 | 0,34% | 125,00 |
| 12.02.2025 | 85,10 | 91,50 | 85,10 | 89,30 | 4,57% | 310,00 |
| 11.02.2025 | 83,90 | 87,30 | 82,80 | 85,40 | 1,55% | - |
| 10.02.2025 | 84,10 | 85,70 | 83,10 | 84,10 | 0,12% | 10,00 |
| 07.02.2025 | 83,00 | 85,60 | 81,70 | 84,00 | 1,20% | 15,00 |
| 06.02.2025 | 80,50 | 83,00 | 79,70 | 83,00 | 4,01% | 85,00 |
| 05.02.2025 | 82,20 | 85,00 | 78,70 | 79,80 | -2,21% | 100,00 |
| 04.02.2025 | 87,00 | 87,30 | 79,10 | 81,60 | -6,31% | 336,00 |
| 03.02.2025 | 86,60 | 89,50 | 85,20 | 87,10 | -1,58% | 345,00 |
| 31.01.2025 | 88,50 | 89,90 | 87,50 | 88,50 | 0,00% | 428,00 |
| 30.01.2025 | 89,10 | 90,20 | 87,80 | 88,50 | -0,67% | 100,00 |
| 29.01.2025 | 88,50 | 91,60 | 87,70 | 89,10 | 1,60% | 625,00 |
| 28.01.2025 | 86,70 | 90,00 | 85,10 | 87,70 | 1,15% | 10,00 |
| 27.01.2025 | 85,30 | 87,70 | 82,50 | 86,70 | 1,17% | 246,00 |
| 24.01.2025 | 81,80 | 88,00 | 81,40 | 85,70 | 4,90% | 60,00 |
| 23.01.2025 | 83,30 | 83,50 | 80,70 | 81,70 | -1,92% | 12,00 |
| 22.01.2025 | 82,70 | 86,00 | 81,70 | 83,30 | 0,73% | - |
| 21.01.2025 | 82,50 | 83,70 | 81,20 | 82,70 | 0,49% | - |