203,600€
-4,59%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 214,80 | 214,80 | 203,80 | 206,20 | -3,28% | 87,00 |
| 26.03.2026 | 216,40 | 216,40 | 211,80 | 213,20 | -0,84% | 118,00 |
| 25.03.2026 | 214,40 | 218,80 | 212,00 | 215,00 | 1,90% | 84,00 |
| 24.03.2026 | 211,60 | 213,00 | 208,20 | 211,00 | 2,13% | 126,00 |
| 23.03.2026 | 196,00 | 211,60 | 192,20 | 206,60 | 2,08% | 428,00 |
| 20.03.2026 | 204,20 | 204,60 | 199,90 | 202,40 | -0,88% | 40,00 |
| 19.03.2026 | 200,40 | 204,20 | 198,90 | 204,20 | 2,51% | 80,00 |
| 18.03.2026 | 203,20 | 204,80 | 199,20 | 199,20 | 0,00% | 163,00 |
| 17.03.2026 | 195,30 | 203,40 | 195,30 | 199,20 | -0,25% | 280,00 |
| 16.03.2026 | 199,60 | 203,40 | 195,80 | 199,70 | 0,35% | 80,00 |
| 13.03.2026 | 200,20 | 203,60 | 198,50 | 199,00 | -1,00% | 20,00 |
| 12.03.2026 | 205,00 | 207,00 | 201,00 | 201,00 | 1,01% | 315,00 |
| 11.03.2026 | 198,10 | 201,20 | 197,20 | 199,00 | -2,36% | 363,00 |
| 10.03.2026 | 202,80 | 204,40 | 199,30 | 203,80 | 3,56% | 288,00 |
| 09.03.2026 | 197,60 | 198,90 | 190,90 | 196,80 | -1,89% | 187,00 |
| 06.03.2026 | 202,00 | 202,00 | 198,60 | 200,60 | 1,31% | 67,00 |
| 05.03.2026 | 199,70 | 201,80 | 198,00 | 198,00 | -1,98% | 58,00 |
| 04.03.2026 | 201,60 | 202,00 | 198,20 | 202,00 | 0,40% | 70,00 |
| 03.03.2026 | 199,70 | 202,40 | 197,10 | 201,20 | -1,85% | 172,00 |
| 02.03.2026 | 206,00 | 206,00 | 199,10 | 205,00 | -0,68% | 308,00 |
| 27.02.2026 | 206,20 | 210,00 | 205,40 | 206,40 | 0,78% | 656,00 |
| 26.02.2026 | 201,80 | 206,00 | 199,10 | 204,80 | 0,99% | 72,00 |
| 25.02.2026 | 199,70 | 202,80 | 197,80 | 202,80 | 1,45% | 45,00 |
| 24.02.2026 | 204,80 | 204,80 | 195,50 | 199,90 | -2,30% | 85,00 |
| 23.02.2026 | 199,60 | 204,80 | 199,50 | 204,60 | 1,49% | 231,00 |
| 20.02.2026 | 198,50 | 202,20 | 198,30 | 201,60 | 1,92% | 68,00 |
| 19.02.2026 | 197,00 | 197,90 | 193,50 | 197,80 | 0,71% | 96,00 |
| 18.02.2026 | 197,20 | 197,20 | 191,60 | 196,40 | -0,05% | 431,00 |
| 17.02.2026 | 193,90 | 196,50 | 190,60 | 196,50 | 1,13% | 61,00 |
| 16.02.2026 | 193,10 | 194,50 | 190,20 | 194,30 | 0,67% | 126,00 |
| 13.02.2026 | 186,90 | 193,60 | 185,00 | 193,00 | 3,10% | 285,00 |
| 12.02.2026 | 194,40 | 196,70 | 187,20 | 187,20 | -3,41% | 775,00 |
| 11.02.2026 | 197,60 | 197,60 | 192,00 | 193,80 | -2,02% | 284,00 |
| 10.02.2026 | 198,80 | 199,00 | 195,00 | 197,80 | -0,65% | 106,00 |
| 09.02.2026 | 197,60 | 199,10 | 193,20 | 199,10 | 1,63% | 179,00 |
| 06.02.2026 | 196,10 | 197,40 | 192,80 | 195,90 | -0,15% | 164,00 |
| 05.02.2026 | 198,60 | 199,60 | 193,00 | 196,20 | -1,41% | 656,00 |
| 04.02.2026 | 196,00 | 199,10 | 193,00 | 199,00 | 3,65% | 332,00 |
| 03.02.2026 | 203,80 | 203,80 | 192,00 | 192,00 | -5,04% | 226,00 |
| 02.02.2026 | 200,60 | 202,20 | 196,50 | 202,20 | 0,10% | 336,00 |
| 30.01.2026 | 202,60 | 203,00 | 200,00 | 202,00 | 0,90% | 258,00 |
| 29.01.2026 | 205,00 | 205,00 | 200,20 | 200,20 | -2,05% | 334,00 |
| 28.01.2026 | 208,40 | 210,40 | 200,80 | 204,40 | -1,54% | 312,00 |
| 27.01.2026 | 208,20 | 210,00 | 204,40 | 207,60 | 1,37% | 74,00 |
| 26.01.2026 | 209,20 | 209,20 | 204,80 | 204,80 | -1,73% | 153,00 |
| 23.01.2026 | 209,40 | 210,20 | 205,20 | 208,40 | -0,76% | 125,00 |
| 22.01.2026 | 213,80 | 213,80 | 207,00 | 210,00 | -0,38% | 578,00 |
| 21.01.2026 | 211,00 | 214,00 | 210,00 | 210,80 | 0,38% | 96,00 |
| 20.01.2026 | 210,00 | 211,60 | 206,60 | 210,00 | -1,41% | 333,00 |
| 19.01.2026 | 217,00 | 217,40 | 210,20 | 213,00 | -1,02% | 127,00 |
| 16.01.2026 | 223,40 | 223,40 | 215,20 | 215,20 | -3,06% | 108,00 |
| 15.01.2026 | 221,60 | 222,00 | 216,00 | 222,00 | 1,19% | 197,00 |
| 14.01.2026 | 213,80 | 222,60 | 213,80 | 219,40 | 1,11% | 172,00 |
| 13.01.2026 | 221,20 | 221,20 | 209,00 | 217,00 | -2,16% | 356,00 |
| 12.01.2026 | 225,60 | 225,60 | 217,40 | 221,80 | 0,54% | 292,00 |
| 09.01.2026 | 216,80 | 220,60 | 215,40 | 220,60 | 3,96% | 99,00 |
| 08.01.2026 | 212,20 | 215,20 | 211,60 | 212,20 | 1,24% | 94,00 |
| 07.01.2026 | 215,20 | 216,40 | 207,80 | 209,60 | -4,20% | 193,00 |
| 06.01.2026 | 218,40 | 218,80 | 213,60 | 218,80 | 0,92% | 70,00 |
| 05.01.2026 | 216,60 | 217,80 | 211,20 | 216,80 | 0,56% | 279,00 |
| 02.01.2026 | 218,60 | 221,00 | 211,80 | 215,60 | -2,44% | 230,00 |
| 30.12.2025 | 217,60 | 221,00 | 216,40 | 221,00 | 0,18% | 78,00 |
| 29.12.2025 | 218,20 | 220,60 | 214,80 | 220,60 | -0,54% | 239,00 |
| 23.12.2025 | 223,60 | 223,60 | 218,60 | 221,80 | 0,73% | 76,00 |
| 22.12.2025 | 227,20 | 227,20 | 219,40 | 220,20 | -3,08% | 144,00 |
| 19.12.2025 | 226,20 | 228,20 | 222,20 | 227,20 | 0,62% | 183,00 |
| 18.12.2025 | 222,80 | 227,00 | 219,40 | 225,80 | 1,99% | 177,00 |
| 17.12.2025 | 227,20 | 229,20 | 221,40 | 221,40 | -2,38% | 270,00 |
| 16.12.2025 | 225,00 | 226,80 | 221,60 | 226,80 | 1,70% | 135,00 |
| 15.12.2025 | 222,80 | 226,00 | 222,40 | 223,00 | -0,36% | 155,00 |
| 12.12.2025 | 226,40 | 226,40 | 220,00 | 223,80 | -1,58% | 195,00 |
| 11.12.2025 | 223,40 | 227,40 | 223,40 | 227,40 | 1,70% | 22,00 |
| 10.12.2025 | 225,00 | 226,60 | 223,00 | 223,60 | -0,27% | 95,00 |
| 09.12.2025 | 228,20 | 228,40 | 224,20 | 224,20 | -1,92% | 247,00 |
| 08.12.2025 | 225,20 | 230,20 | 224,60 | 228,60 | 0,35% | 418,00 |
| 05.12.2025 | 226,20 | 227,80 | 226,20 | 227,80 | 0,00% | 30,00 |
| 04.12.2025 | 225,60 | 228,20 | 223,80 | 227,80 | 1,88% | 87,00 |
| 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 |