167,850€
-0,62%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 168,90 | 168,90 | 168,90 | 168,90 | -1,00% | - |
| 26.09.2025 | 168,10 | 170,60 | 168,10 | 170,60 | 0,77% | 7,00 |
| 25.09.2025 | 169,30 | 169,30 | 169,30 | 169,30 | 0,18% | - |
| 24.09.2025 | 170,00 | 170,00 | 169,00 | 169,00 | -1,74% | 55,00 |
| 23.09.2025 | 170,10 | 172,00 | 170,10 | 172,00 | 0,94% | 20,00 |
| 22.09.2025 | 170,40 | 170,40 | 170,40 | 170,40 | -0,87% | - |
| 19.09.2025 | 171,90 | 171,90 | 171,90 | 171,90 | 0,53% | - |
| 18.09.2025 | 171,00 | 171,00 | 171,00 | 171,00 | 0,41% | - |
| 17.09.2025 | 170,30 | 170,30 | 170,30 | 170,30 | -1,50% | - |
| 16.09.2025 | 171,70 | 172,90 | 171,70 | 172,90 | 0,12% | 20,00 |
| 15.09.2025 | 172,70 | 172,70 | 172,70 | 172,70 | -0,63% | - |
| 12.09.2025 | 173,80 | 173,80 | 173,80 | 173,80 | -1,14% | - |
| 10.09.2025 | 175,80 | 175,80 | 175,80 | 175,80 | -0,20% | - |
| 09.09.2025 | 175,80 | 176,25 | 174,45 | 176,15 | -1,29% | - |
| 08.09.2025 | 179,40 | 179,60 | 178,30 | 178,45 | -1,25% | - |
| 05.09.2025 | 176,80 | 180,70 | 176,80 | 180,70 | 2,50% | 10,00 |
| 04.09.2025 | 176,80 | 176,80 | 176,30 | 176,30 | -0,28% | 3,00 |
| 03.09.2025 | 175,10 | 176,80 | 175,10 | 176,80 | -2,10% | 30,00 |
| 02.09.2025 | 180,60 | 180,60 | 180,60 | 180,60 | -0,11% | 16,00 |
| 01.09.2025 | 180,30 | 180,80 | 180,30 | 180,80 | -1,04% | 30,00 |
| 29.08.2025 | 180,60 | 182,70 | 180,60 | 182,70 | -0,92% | 276,00 |
| 28.08.2025 | 183,00 | 184,40 | 183,00 | 184,40 | 1,32% | 10,00 |
| 27.08.2025 | 182,00 | 182,00 | 182,00 | 182,00 | -1,30% | - |
| 26.08.2025 | 184,40 | 184,40 | 184,40 | 184,40 | 0,38% | - |
| 25.08.2025 | 183,70 | 183,70 | 183,70 | 183,70 | -0,81% | - |
| 22.08.2025 | 182,70 | 185,50 | 182,70 | 185,20 | 0,60% | 11,00 |
| 21.08.2025 | 184,10 | 184,10 | 184,10 | 184,10 | 0,60% | - |
| 20.08.2025 | 182,00 | 183,00 | 182,00 | 183,00 | -0,05% | 7,00 |
| 19.08.2025 | 183,10 | 183,10 | 183,10 | 183,10 | -2,19% | - |
| 18.08.2025 | 187,20 | 187,20 | 187,20 | 187,20 | 3,08% | - |
| 15.08.2025 | 181,60 | 181,60 | 181,60 | 181,60 | 2,31% | - |
| 14.08.2025 | 177,50 | 177,50 | 177,50 | 177,50 | -0,95% | - |
| 13.08.2025 | 174,90 | 179,20 | 174,90 | 179,20 | 0,67% | 1,00 |
| 12.08.2025 | 180,40 | 180,40 | 178,00 | 178,00 | -1,33% | 1,00 |
| 11.08.2025 | 180,40 | 180,40 | 180,40 | 180,40 | -1,42% | - |
| 08.08.2025 | 183,00 | 183,00 | 183,00 | 183,00 | -0,33% | - |
| 07.08.2025 | 183,60 | 183,60 | 183,60 | 183,60 | 0,99% | - |
| 06.08.2025 | 185,00 | 185,00 | 181,80 | 181,80 | -2,73% | 111,00 |
| 05.08.2025 | 190,60 | 190,60 | 186,90 | 186,90 | -1,58% | 10,00 |
| 04.08.2025 | 189,90 | 189,90 | 189,90 | 189,90 | 1,61% | 1,00 |
| 01.08.2025 | 186,90 | 186,90 | 186,90 | 186,90 | -0,59% | - |
| 31.07.2025 | 188,00 | 188,00 | 188,00 | 188,00 | -0,63% | - |
| 30.07.2025 | 186,40 | 189,20 | 186,40 | 189,20 | 0,85% | 6,00 |
| 29.07.2025 | 177,20 | 187,60 | 177,20 | 187,60 | 3,65% | 30,00 |
| 28.07.2025 | 181,00 | 181,00 | 181,00 | 181,00 | 0,67% | - |
| 25.07.2025 | 181,00 | 181,00 | 179,80 | 179,80 | -3,13% | 11,00 |
| 24.07.2025 | 185,60 | 185,60 | 185,60 | 185,60 | -0,16% | - |
| 23.07.2025 | 185,90 | 185,90 | 185,90 | 185,90 | -0,54% | - |
| 22.07.2025 | 186,90 | 186,90 | 186,90 | 186,90 | -0,21% | - |
| 21.07.2025 | 187,30 | 187,30 | 187,30 | 187,30 | -0,85% | - |
| 18.07.2025 | 188,90 | 188,90 | 188,90 | 188,90 | -1,82% | - |
| 17.07.2025 | 192,40 | 192,40 | 192,40 | 192,40 | 3,33% | - |
| 16.07.2025 | 186,20 | 186,20 | 186,20 | 186,20 | -0,80% | - |
| 15.07.2025 | 187,80 | 187,80 | 187,70 | 187,70 | 1,51% | 6,00 |
| 14.07.2025 | 184,90 | 184,90 | 184,90 | 184,90 | -1,18% | 5,00 |
| 11.07.2025 | 187,10 | 187,10 | 187,10 | 187,10 | 0,97% | - |
| 10.07.2025 | 185,30 | 185,30 | 185,30 | 185,30 | -0,32% | - |
| 09.07.2025 | 185,90 | 185,90 | 185,90 | 185,90 | -0,59% | - |
| 08.07.2025 | 187,00 | 187,00 | 187,00 | 187,00 | 1,25% | 30,00 |
| 07.07.2025 | 184,70 | 184,70 | 184,70 | 184,70 | -0,27% | - |
| 04.07.2025 | 185,20 | 185,20 | 185,20 | 185,20 | 1,54% | - |
| 03.07.2025 | 182,40 | 182,40 | 182,40 | 182,40 | -5,25% | - |
| 02.07.2025 | 192,50 | 192,50 | 192,50 | 192,50 | 1,10% | 3,00 |
| 01.07.2025 | 190,40 | 190,40 | 190,40 | 190,40 | -0,68% | - |
| 30.06.2025 | 189,20 | 191,70 | 189,20 | 191,70 | 1,11% | 7,00 |
| 27.06.2025 | 189,60 | 189,60 | 189,60 | 189,60 | 0,64% | - |
| 26.06.2025 | 188,40 | 188,40 | 188,40 | 188,40 | -0,05% | - |
| 25.06.2025 | 188,50 | 188,50 | 188,50 | 188,50 | -1,82% | - |
| 24.06.2025 | 192,00 | 192,00 | 192,00 | 192,00 | 2,02% | - |
| 23.06.2025 | 188,20 | 188,20 | 188,20 | 188,20 | -2,34% | - |
| 20.06.2025 | 192,70 | 192,70 | 192,70 | 192,70 | -0,21% | - |
| 19.06.2025 | 193,10 | 193,10 | 193,10 | 193,10 | -0,92% | - |
| 18.06.2025 | 193,10 | 194,90 | 193,10 | 194,90 | 1,30% | 10,00 |
| 17.06.2025 | 192,40 | 192,40 | 192,40 | 192,40 | -1,59% | - |
| 16.06.2025 | 198,40 | 198,80 | 195,50 | 195,50 | 1,24% | 15,00 |
| 13.06.2025 | 193,10 | 193,10 | 193,10 | 193,10 | 0,68% | - |
| 12.06.2025 | 191,80 | 191,80 | 191,80 | 191,80 | 0,42% | - |
| 11.06.2025 | 191,00 | 191,00 | 191,00 | 191,00 | 0,16% | - |
| 10.06.2025 | 190,70 | 190,70 | 190,70 | 190,70 | -0,05% | - |
| 09.06.2025 | 191,10 | 191,10 | 190,80 | 190,80 | -1,09% | 60,00 |
| 06.06.2025 | 190,60 | 192,90 | 190,60 | 192,90 | 1,37% | 1,00 |
| 05.06.2025 | 190,30 | 190,30 | 190,30 | 190,30 | 3,14% | - |
| 04.06.2025 | 184,50 | 184,50 | 184,50 | 184,50 | -0,16% | - |
| 03.06.2025 | 184,80 | 184,80 | 184,80 | 184,80 | 1,76% | - |
| 02.06.2025 | 181,60 | 181,60 | 181,60 | 181,60 | -1,04% | - |
| 30.05.2025 | 183,50 | 183,50 | 183,50 | 183,50 | -1,13% | - |
| 29.05.2025 | 185,60 | 185,60 | 185,60 | 185,60 | 0,98% | - |
| 28.05.2025 | 183,80 | 183,80 | 183,80 | 183,80 | -2,29% | - |
| 27.05.2025 | 188,10 | 188,10 | 188,10 | 188,10 | -1,78% | - |
| 26.05.2025 | 188,10 | 191,50 | 188,10 | 191,50 | 0,47% | 86,00 |
| 23.05.2025 | 189,50 | 190,60 | 189,50 | 190,60 | 0,37% | 30,00 |
| 22.05.2025 | 189,80 | 190,40 | 189,80 | 189,90 | 0,42% | 21,00 |
| 21.05.2025 | 189,10 | 189,10 | 189,10 | 189,10 | 1,01% | - |
| 20.05.2025 | 187,20 | 187,20 | 187,20 | 187,20 | 1,74% | - |
| 19.05.2025 | 184,00 | 184,00 | 184,00 | 184,00 | 0,44% | - |
| 16.05.2025 | 183,20 | 183,20 | 183,20 | 183,20 | -0,92% | - |
| 15.05.2025 | 184,30 | 184,90 | 184,30 | 184,90 | -0,16% | 1,00 |
| 14.05.2025 | 186,10 | 186,10 | 185,20 | 185,20 | 0,54% | 50,00 |
| 13.05.2025 | 184,20 | 184,20 | 184,20 | 184,20 | -0,22% | - |
| 12.05.2025 | 184,60 | 184,60 | 184,60 | 184,60 | -0,05% | - |