3,325€
3,42%
Echtzeit-Aktienkurs Global Dominion Access S.A.
Bid:
Ask:
Aktienkurse zur Global Dominion Access S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 0,47% | - |
| 06.05.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 05.05.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 04.05.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -3,03% | - |
| 30.04.2026 | 3,19 | 3,30 | 3,19 | 3,30 | 2,48% | 800,00 |
| 29.04.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 0,31% | - |
| 28.04.2026 | 3,21 | 3,21 | 3,21 | 3,21 | -0,31% | - |
| 27.04.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 0,47% | - |
| 24.04.2026 | 3,21 | 3,21 | 3,21 | 3,21 | -1,69% | - |
| 23.04.2026 | 3,26 | 3,26 | 3,26 | 3,26 | -1,51% | - |
| 22.04.2026 | 3,31 | 3,31 | 3,31 | 3,31 | 0,15% | - |
| 21.04.2026 | 3,31 | 3,31 | 3,31 | 3,31 | 0,61% | - |
| 20.04.2026 | 3,29 | 3,29 | 3,29 | 3,29 | 1,55% | - |
| 17.04.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 0,00% | - |
| 16.04.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 0,78% | - |
| 15.04.2026 | 3,21 | 3,21 | 3,21 | 3,21 | 0,63% | - |
| 14.04.2026 | 3,19 | 3,19 | 3,19 | 3,19 | -1,09% | - |
| 13.04.2026 | 3,23 | 3,23 | 3,23 | 3,23 | 2,87% | - |
| 10.04.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 0,64% | - |
| 09.04.2026 | 3,17 | 3,17 | 3,12 | 3,12 | -3,41% | 5,00 |
| 08.04.2026 | 3,23 | 3,23 | 3,23 | 3,23 | 6,44% | - |
| 07.04.2026 | 3,03 | 3,03 | 3,03 | 3,03 | 1,51% | - |
| 02.04.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -0,67% | - |
| 01.04.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 1,52% | - |
| 31.03.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,99% | - |
| 30.03.2026 | 2,93 | 3,02 | 2,93 | 3,02 | 4,86% | 800,00 |
| 27.03.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -0,52% | - |
| 26.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 1,76% | - |
| 25.03.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -0,70% | - |
| 24.03.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 1,96% | - |
| 23.03.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -2,09% | - |
| 20.03.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 1,23% | - |
| 19.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -4,38% | - |
| 18.03.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 2,42% | - |
| 17.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -2,36% | - |
| 16.03.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 1,02% | - |
| 13.03.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -1,18% | - |
| 12.03.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -0,17% | - |
| 11.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 1,02% | - |
| 10.03.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | - |
| 09.03.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -2,32% | - |
| 06.03.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 1,17% | - |
| 05.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 2,41% | - |
| 04.03.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -2,18% | - |
| 03.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 02.03.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -4,55% | - |
| 27.02.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 0,99% | - |
| 26.02.2026 | 3,05 | 3,05 | 3,05 | 3,05 | -1,62% | - |
| 25.02.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -0,16% | - |
| 24.02.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 1,14% | - |
| 23.02.2026 | 3,07 | 3,07 | 3,07 | 3,07 | -5,26% | - |
| 20.02.2026 | 3,24 | 3,24 | 3,24 | 3,24 | -2,85% | - |
| 19.02.2026 | 3,33 | 3,33 | 3,33 | 3,33 | -5,80% | - |
| 18.02.2026 | 3,33 | 3,54 | 3,33 | 3,54 | 7,94% | 1.500,00 |
| 17.02.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -0,76% | - |
| 16.02.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 1,69% | - |
| 13.02.2026 | 3,25 | 3,25 | 3,25 | 3,25 | -1,82% | - |
| 12.02.2026 | 3,31 | 3,31 | 3,31 | 3,31 | -1,64% | - |
| 11.02.2026 | 3,36 | 3,36 | 3,36 | 3,36 | 1,36% | - |
| 10.02.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 0,91% | - |
| 09.02.2026 | 3,29 | 3,29 | 3,29 | 3,29 | 0,46% | - |
| 06.02.2026 | 3,27 | 3,27 | 3,27 | 3,27 | -1,65% | - |
| 05.02.2026 | 3,33 | 3,33 | 3,33 | 3,33 | 0,61% | - |
| 04.02.2026 | 3,31 | 3,31 | 3,31 | 3,31 | -3,36% | - |
| 03.02.2026 | 3,42 | 3,42 | 3,42 | 3,42 | 3,17% | - |
| 02.02.2026 | 3,32 | 3,32 | 3,32 | 3,32 | -2,50% | - |
| 30.01.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 2,26% | - |
| 29.01.2026 | 3,33 | 3,33 | 3,33 | 3,33 | 2,31% | - |
| 28.01.2026 | 3,25 | 3,25 | 3,25 | 3,25 | 0,31% | - |
| 27.01.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 0,93% | - |
| 26.01.2026 | 3,21 | 3,21 | 3,21 | 3,21 | 0,63% | - |
| 23.01.2026 | 3,19 | 3,19 | 3,19 | 3,19 | 3,07% | - |
| 22.01.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -1,12% | - |
| 21.01.2026 | 3,13 | 3,13 | 3,13 | 3,13 | -0,32% | - |
| 20.01.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -2,79% | - |
| 19.01.2026 | 3,23 | 3,23 | 3,23 | 3,23 | -2,86% | - |
| 16.01.2026 | 3,33 | 3,33 | 3,33 | 3,33 | 0,45% | - |
| 15.01.2026 | 3,31 | 3,31 | 3,31 | 3,31 | -0,30% | - |
| 14.01.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 0,61% | - |
| 13.01.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 0,15% | - |
| 12.01.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 0,00% | - |
| 09.01.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 0,30% | - |
| 08.01.2026 | 3,29 | 3,29 | 3,29 | 3,29 | 0,61% | - |
| 07.01.2026 | 3,27 | 3,27 | 3,27 | 3,27 | 0,31% | - |
| 06.01.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 1,56% | - |
| 05.01.2026 | 3,21 | 3,21 | 3,21 | 3,21 | -0,16% | - |
| 02.01.2026 | 3,21 | 3,21 | 3,21 | 3,21 | 0,31% | - |
| 30.12.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 1,75% | - |
| 29.12.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -2,78% | - |
| 23.12.2025 | 3,18 | 3,24 | 3,18 | 3,24 | 3,03% | 445,00 |
| 22.12.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -1,10% | - |
| 19.12.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 1,60% | - |
| 18.12.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -1,11% | - |
| 17.12.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -1,10% | - |
| 16.12.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 0,79% | - |
| 15.12.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -0,31% | - |
| 12.12.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,95% | - |
| 11.12.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -1,56% | - |
| 10.12.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 1,59% | - |
| 09.12.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -1,25% | - |