2,895€
2,12%
Echtzeit-Aktienkurs Global Dominion Access S.A.
Bid:
Ask:
Aktienkurse zur Global Dominion Access S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,87 | 2,90 | 2,83 | 2,89 | 1,94% | - |
| 24.04.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,53% | - |
| 23.04.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 1,60% | - |
| 22.04.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,45% | - |
| 17.04.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,00% | - |
| 16.04.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 1,28% | - |
| 15.04.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,30% | - |
| 14.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,89% | - |
| 11.04.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -2,04% | - |
| 10.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 10,20% | - |
| 09.04.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -5,77% | - |
| 08.04.2025 | 2,63 | 2,63 | 2,60 | 2,60 | 3,79% | 700,00 |
| 07.04.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -6,18% | - |
| 04.04.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -2,02% | - |
| 03.04.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,00% | - |
| 02.04.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,74% | - |
| 01.04.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -2,17% | - |
| 31.03.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -2,47% | - |
| 28.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,89% | - |
| 27.03.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -1,40% | - |
| 26.03.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,71% | - |
| 25.03.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,53% | - |
| 24.03.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | - |
| 21.03.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -2,23% | - |
| 20.03.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 0,87% | - |
| 19.03.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 2,12% | - |
| 18.03.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,25% | - |
| 17.03.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,82% | - |
| 14.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 13.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 12.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,54% | - |
| 11.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 10.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 07.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,18% | - |
| 06.03.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 3,45% | - |
| 05.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,78% | - |
| 04.03.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 3,89% | - |
| 03.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 28.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,30% | - |
| 27.02.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,99% | - |
| 26.02.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -1,07% | - |
| 25.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 3,90% | - |
| 24.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,82% | - |
| 21.02.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -2,66% | - |
| 20.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -5,21% | - |
| 19.02.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,17% | - |
| 18.02.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -2,13% | - |
| 17.02.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -0,81% | - |
| 14.02.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -2,54% | - |
| 13.02.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -0,79% | - |
| 12.02.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -0,47% | - |
| 11.02.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 0,95% | - |
| 10.02.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 1,28% | - |
| 07.02.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,81% | - |
| 06.02.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 2,15% | - |
| 05.02.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -0,49% | - |
| 04.02.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 4,10% | - |
| 03.02.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,68% | - |
| 31.01.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,98% | - |
| 30.01.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 1,51% | - |
| 29.01.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -0,66% | - |
| 28.01.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -2,11% | - |
| 27.01.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | - |
| 24.01.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -0,97% | - |
| 23.01.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 2,31% | - |
| 22.01.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 1,51% | - |
| 21.01.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 2,57% | - |
| 20.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,75% | - |
| 17.01.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,88% | - |
| 16.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,07% | - |
| 15.01.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,53% | - |
| 14.01.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 2,17% | - |
| 13.01.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -1,43% | - |
| 10.01.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,18% | - |
| 09.01.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,35% | - |
| 08.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,35% | - |
| 07.01.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,43% | - |
| 06.01.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 0,00% | - |
| 03.01.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,09% | - |
| 02.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 30.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -1,08% | - |
| 27.12.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 3,36% | - |
| 23.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 20.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 19.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 18.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,92% | - |
| 17.12.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -0,55% | - |
| 16.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 1,11% | - |
| 13.12.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,37% | - |
| 12.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,28% | - |
| 11.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -1,97% | - |
| 10.12.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 0,54% | - |
| 09.12.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,18% | - |
| 06.12.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 05.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 04.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,87% | - |
| 03.12.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 1,14% | - |
| 02.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -1,68% | - |
| 29.11.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 1,90% | - |
| 28.11.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,38% | - |