227,000€
1,52%
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 | 227,00 | 227,00 | 226,80 | 227,00 | 1,52% | - |
| 03.12.2025 | 225,60 | 228,20 | 221,80 | 223,60 | -0,36% | 295,00 |
| 02.12.2025 | 223,20 | 227,00 | 222,80 | 224,40 | -0,53% | 50,00 |
| 01.12.2025 | 223,00 | 225,80 | 220,00 | 225,60 | 2,27% | 100,00 |
| 28.11.2025 | 224,40 | 227,60 | 219,40 | 220,60 | -2,65% | 1.294,00 |
| 27.11.2025 | 225,40 | 226,60 | 222,00 | 226,60 | 0,00% | 961,00 |
| 26.11.2025 | 225,00 | 226,60 | 220,60 | 226,60 | 0,89% | 126,00 |
| 25.11.2025 | 218,20 | 224,80 | 215,20 | 224,60 | 3,60% | 442,00 |
| 24.11.2025 | 220,00 | 220,60 | 213,20 | 216,80 | 1,31% | 1.328,00 |
| 21.11.2025 | 204,00 | 217,00 | 204,00 | 214,00 | 2,88% | 778,00 |
| 20.11.2025 | 185,00 | 210,00 | 185,00 | 208,00 | 13,23% | 2.843,00 |
| 19.11.2025 | 185,20 | 185,30 | 181,50 | 183,70 | 0,44% | 18,00 |
| 18.11.2025 | 185,00 | 186,20 | 182,90 | 182,90 | -2,51% | 56,00 |
| 17.11.2025 | 185,60 | 187,80 | 182,30 | 187,60 | 2,79% | 46,00 |
| 14.11.2025 | 182,50 | 185,10 | 181,50 | 182,50 | -0,44% | 137,00 |
| 13.11.2025 | 187,20 | 187,20 | 183,30 | 183,30 | -2,08% | 62,00 |
| 12.11.2025 | 183,80 | 187,20 | 183,70 | 187,20 | 7,59% | 143,00 |
| 11.11.2025 | 179,00 | 179,00 | 174,00 | 174,00 | -2,30% | 228,00 |
| 10.11.2025 | 176,10 | 178,60 | 173,80 | 178,10 | 1,42% | 266,00 |
| 07.11.2025 | 179,90 | 179,90 | 173,20 | 175,60 | -1,46% | 97,00 |
| 06.11.2025 | 188,60 | 188,60 | 176,60 | 178,20 | -5,76% | 362,00 |
| 05.11.2025 | 185,30 | 189,10 | 182,60 | 189,10 | 2,94% | 50,00 |
| 04.11.2025 | 184,60 | 188,40 | 183,70 | 183,70 | -2,49% | 110,00 |
| 03.11.2025 | 184,40 | 188,40 | 181,70 | 188,40 | 4,09% | 414,00 |
| 31.10.2025 | 183,50 | 183,50 | 180,90 | 181,00 | -1,47% | 67,00 |
| 30.10.2025 | 179,90 | 183,70 | 179,90 | 183,70 | 2,63% | 151,00 |
| 29.10.2025 | 178,30 | 179,90 | 176,80 | 179,00 | 1,88% | 48,00 |
| 28.10.2025 | 178,20 | 178,60 | 175,50 | 175,70 | -1,18% | 172,00 |
| 27.10.2025 | 176,00 | 178,70 | 174,80 | 177,80 | -0,28% | 348,00 |
| 24.10.2025 | 175,00 | 178,50 | 173,30 | 178,30 | 2,41% | 418,00 |
| 23.10.2025 | 179,00 | 179,00 | 173,10 | 174,10 | -2,14% | 46,00 |
| 22.10.2025 | 172,20 | 178,80 | 172,20 | 177,90 | 3,19% | 421,00 |
| 21.10.2025 | 173,40 | 173,40 | 169,60 | 172,40 | -0,75% | 23,00 |
| 20.10.2025 | 169,90 | 173,70 | 168,80 | 173,70 | 2,96% | 141,00 |
| 17.10.2025 | 167,60 | 169,90 | 166,30 | 168,70 | 1,02% | 1.116,00 |
| 16.10.2025 | 167,20 | 168,40 | 166,10 | 167,00 | -0,65% | 72,00 |
| 15.10.2025 | 170,70 | 170,70 | 168,10 | 168,10 | -0,88% | 123,00 |
| 14.10.2025 | 168,50 | 170,00 | 168,10 | 169,60 | 0,06% | 204,00 |
| 13.10.2025 | 167,00 | 170,60 | 166,90 | 169,50 | 2,23% | 169,00 |
| 10.10.2025 | 166,40 | 170,90 | 165,80 | 165,80 | -1,95% | 246,00 |
| 09.10.2025 | 170,80 | 170,80 | 166,50 | 169,10 | 0,18% | 150,00 |
| 08.10.2025 | 167,50 | 170,20 | 165,30 | 168,80 | 0,84% | 395,00 |
| 07.10.2025 | 168,00 | 169,20 | 165,70 | 167,40 | -0,42% | 373,00 |
| 06.10.2025 | 164,80 | 169,00 | 163,90 | 168,10 | 1,20% | 171,00 |
| 03.10.2025 | 163,50 | 166,20 | 161,80 | 166,10 | 0,73% | 97,00 |
| 02.10.2025 | 167,30 | 167,30 | 161,90 | 164,90 | -1,43% | 330,00 |
| 01.10.2025 | 168,20 | 168,20 | 163,80 | 167,30 | -0,54% | 155,00 |
| 30.09.2025 | 168,20 | 168,80 | 165,10 | 168,20 | 1,08% | 124,00 |
| 29.09.2025 | 170,20 | 170,40 | 166,40 | 166,40 | -1,36% | 264,00 |
| 26.09.2025 | 170,40 | 170,70 | 167,90 | 168,70 | -0,94% | 25,00 |
| 25.09.2025 | 169,10 | 170,30 | 166,60 | 170,30 | 1,01% | 165,00 |
| 24.09.2025 | 169,30 | 171,90 | 167,60 | 168,60 | -2,15% | 193,00 |
| 23.09.2025 | 172,60 | 174,60 | 171,30 | 172,30 | -0,23% | 618,00 |
| 22.09.2025 | 173,20 | 173,20 | 168,60 | 172,70 | 1,05% | 432,00 |
| 19.09.2025 | 171,70 | 173,70 | 169,00 | 170,90 | -1,21% | 28,00 |
| 18.09.2025 | 174,40 | 174,40 | 170,40 | 173,00 | 1,23% | 103,00 |
| 17.09.2025 | 171,00 | 173,00 | 168,10 | 170,90 | -0,12% | 191,00 |
| 16.09.2025 | 173,50 | 173,50 | 170,20 | 171,10 | -0,18% | 581,00 |
| 15.09.2025 | 173,90 | 175,20 | 171,30 | 171,40 | -1,32% | 139,00 |
| 12.09.2025 | 173,70 | 176,00 | 171,70 | 173,70 | -0,03% | 313,00 |
| 11.09.2025 | 172,20 | 175,60 | 172,20 | 173,75 | -0,57% | 1,00 |
| 10.09.2025 | 177,10 | 177,50 | 174,20 | 174,75 | -1,88% | 25,00 |
| 05.09.2025 | 178,10 | 180,90 | 178,10 | 178,10 | 1,48% | 154,00 |
| 04.09.2025 | 175,10 | 178,50 | 175,10 | 175,50 | -1,40% | 41,00 |
| 03.09.2025 | 174,70 | 178,00 | 174,00 | 178,00 | 0,45% | 290,00 |
| 02.09.2025 | 180,40 | 180,40 | 174,40 | 177,20 | -2,15% | 75,00 |
| 01.09.2025 | 182,00 | 182,20 | 180,10 | 181,10 | 0,67% | 137,00 |
| 29.08.2025 | 182,30 | 183,30 | 179,20 | 179,90 | -1,48% | 67,00 |
| 28.08.2025 | 185,60 | 185,60 | 182,60 | 182,60 | -0,11% | 10,00 |
| 27.08.2025 | 183,00 | 184,60 | 182,80 | 182,80 | -0,54% | 30,00 |
| 26.08.2025 | 184,80 | 186,20 | 180,10 | 183,80 | -0,86% | 128,00 |
| 25.08.2025 | 184,80 | 186,30 | 183,60 | 185,40 | 0,32% | 94,00 |
| 22.08.2025 | 183,00 | 185,20 | 182,30 | 184,80 | 1,15% | 350,00 |
| 21.08.2025 | 186,00 | 186,00 | 182,70 | 182,70 | -1,72% | 94,00 |
| 20.08.2025 | 181,30 | 186,10 | 180,20 | 185,90 | 1,09% | 43,00 |
| 19.08.2025 | 184,90 | 185,70 | 180,80 | 183,90 | -0,97% | 37,00 |
| 18.08.2025 | 187,60 | 187,60 | 181,30 | 185,70 | -1,75% | 63,00 |
| 15.08.2025 | 182,50 | 189,50 | 179,60 | 189,00 | 4,13% | 1.151,00 |
| 14.08.2025 | 177,50 | 182,30 | 177,50 | 181,50 | 1,97% | 2.043,00 |
| 13.08.2025 | 175,40 | 179,80 | 175,40 | 178,00 | 0,51% | 164,00 |
| 12.08.2025 | 180,30 | 181,10 | 175,00 | 177,10 | -2,42% | 680,00 |
| 11.08.2025 | 182,80 | 183,10 | 178,20 | 181,50 | -0,55% | 110,00 |
| 08.08.2025 | 183,90 | 184,00 | 182,00 | 182,50 | -0,65% | 362,00 |
| 07.08.2025 | 185,80 | 186,80 | 181,30 | 183,70 | -0,81% | 320,00 |
| 06.08.2025 | 185,10 | 186,00 | 183,00 | 185,20 | -0,43% | 69,00 |
| 05.08.2025 | 188,70 | 189,10 | 186,00 | 186,00 | -2,11% | 74,00 |
| 04.08.2025 | 189,50 | 192,10 | 188,60 | 190,00 | 0,32% | 260,00 |
| 01.08.2025 | 186,90 | 190,40 | 186,90 | 189,40 | -0,53% | 65,00 |
| 31.07.2025 | 187,60 | 190,70 | 187,60 | 190,40 | 1,22% | 96,00 |
| 30.07.2025 | 189,00 | 189,00 | 187,00 | 188,10 | 0,64% | 68,00 |
| 29.07.2025 | 178,00 | 189,50 | 178,00 | 186,90 | 3,03% | 731,00 |
| 28.07.2025 | 182,90 | 183,70 | 180,00 | 181,40 | 0,83% | 270,00 |
| 25.07.2025 | 181,10 | 182,00 | 178,90 | 179,90 | -1,15% | 51,00 |
| 24.07.2025 | 186,10 | 186,10 | 182,00 | 182,00 | -2,88% | 65,00 |
| 23.07.2025 | 186,60 | 187,50 | 182,30 | 187,40 | 1,74% | 27,00 |
| 22.07.2025 | 186,60 | 186,90 | 183,80 | 184,20 | -3,10% | 281,00 |
| 21.07.2025 | 187,80 | 190,50 | 187,30 | 190,10 | 1,33% | 159,00 |
| 18.07.2025 | 189,00 | 190,50 | 187,60 | 187,60 | -1,16% | 21,00 |
| 17.07.2025 | 192,80 | 192,80 | 188,60 | 189,80 | -1,61% | 406,00 |
| 16.07.2025 | 187,30 | 196,30 | 186,20 | 192,90 | 2,99% | 364,00 |