191,850€
0,31%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.05.2025 | 184,70 | 184,70 | 184,70 | 184,70 | -0,16% | - |
| 08.05.2025 | 185,00 | 185,00 | 185,00 | 185,00 | 0,65% | - |
| 07.05.2025 | 183,80 | 183,80 | 183,80 | 183,80 | -0,65% | - |
| 06.05.2025 | 184,00 | 185,00 | 184,00 | 185,00 | 1,76% | 1,00 |
| 05.05.2025 | 181,80 | 181,80 | 181,80 | 181,80 | -0,49% | - |
| 02.05.2025 | 182,70 | 182,70 | 182,70 | 182,70 | -0,33% | 2,00 |
| 30.04.2025 | 180,00 | 183,30 | 180,00 | 183,30 | 2,80% | 11,00 |
| 29.04.2025 | 178,30 | 178,30 | 178,30 | 178,30 | 1,31% | - |
| 28.04.2025 | 175,90 | 176,00 | 175,90 | 176,00 | 0,63% | 6,00 |
| 25.04.2025 | 174,90 | 174,90 | 174,90 | 174,90 | 0,87% | - |
| 24.04.2025 | 173,40 | 173,40 | 173,40 | 173,40 | 0,06% | - |
| 23.04.2025 | 173,30 | 173,30 | 173,30 | 173,30 | 2,73% | - |
| 22.04.2025 | 168,70 | 168,70 | 168,70 | 168,70 | 0,00% | - |
| 17.04.2025 | 168,70 | 168,70 | 168,70 | 168,70 | -0,35% | - |
| 16.04.2025 | 167,10 | 172,30 | 167,10 | 169,30 | 3,04% | 15,00 |
| 15.04.2025 | 164,30 | 164,30 | 164,30 | 164,30 | 0,80% | - |
| 14.04.2025 | 163,00 | 163,00 | 163,00 | 163,00 | 1,94% | 10,00 |
| 11.04.2025 | 159,90 | 159,90 | 159,90 | 159,90 | -3,27% | - |
| 10.04.2025 | 165,30 | 165,30 | 165,30 | 165,30 | 7,55% | - |
| 09.04.2025 | 148,20 | 153,70 | 148,20 | 153,70 | -1,47% | 2,00 |
| 08.04.2025 | 147,80 | 156,00 | 147,80 | 156,00 | 1,69% | 273,00 |
| 07.04.2025 | 153,40 | 153,40 | 153,40 | 153,40 | -5,19% | 1,00 |
| 04.04.2025 | 161,80 | 161,80 | 161,80 | 161,80 | -1,58% | - |
| 03.04.2025 | 164,40 | 164,40 | 164,40 | 164,40 | -2,95% | - |
| 02.04.2025 | 169,40 | 169,40 | 169,40 | 169,40 | 0,47% | - |
| 01.04.2025 | 167,40 | 168,60 | 167,40 | 168,60 | 1,87% | 8,00 |
| 31.03.2025 | 167,10 | 167,10 | 165,50 | 165,50 | -2,70% | 100,00 |
| 28.03.2025 | 169,80 | 170,10 | 169,80 | 170,10 | 0,18% | 21,00 |
| 27.03.2025 | 169,80 | 169,80 | 169,80 | 169,80 | -1,91% | - |
| 26.03.2025 | 172,90 | 173,10 | 172,90 | 173,10 | -0,06% | 36,00 |
| 25.03.2025 | 173,20 | 173,20 | 173,20 | 173,20 | -1,76% | - |
| 24.03.2025 | 172,30 | 176,30 | 172,30 | 176,30 | 0,69% | 1,00 |
| 21.03.2025 | 174,10 | 175,10 | 174,10 | 175,10 | 0,46% | 15,00 |
| 20.03.2025 | 174,30 | 174,30 | 174,30 | 174,30 | 1,28% | - |
| 19.03.2025 | 169,90 | 172,10 | 169,90 | 172,10 | -0,23% | 3,00 |
| 18.03.2025 | 174,10 | 174,10 | 172,50 | 172,50 | -2,54% | 15,00 |
| 17.03.2025 | 177,00 | 177,00 | 177,00 | 177,00 | 2,97% | - |
| 14.03.2025 | 171,90 | 171,90 | 171,90 | 171,90 | -0,58% | - |
| 13.03.2025 | 172,90 | 172,90 | 172,90 | 172,90 | 3,10% | - |
| 12.03.2025 | 167,70 | 167,70 | 167,70 | 167,70 | 1,57% | - |
| 11.03.2025 | 171,20 | 171,20 | 165,10 | 165,10 | -4,07% | 75,00 |
| 10.03.2025 | 172,10 | 172,10 | 172,10 | 172,10 | -1,26% | - |
| 07.03.2025 | 171,80 | 174,30 | 171,80 | 174,30 | 1,99% | 12,00 |
| 06.03.2025 | 170,90 | 170,90 | 170,90 | 170,90 | 1,30% | - |
| 05.03.2025 | 168,70 | 168,70 | 168,70 | 168,70 | -1,40% | - |
| 04.03.2025 | 171,40 | 171,40 | 171,10 | 171,10 | -1,67% | 45,00 |
| 03.03.2025 | 174,00 | 174,00 | 174,00 | 174,00 | 1,05% | - |
| 28.02.2025 | 172,20 | 172,20 | 172,20 | 172,20 | -0,23% | - |
| 27.02.2025 | 175,00 | 175,00 | 172,60 | 172,60 | -1,65% | 1,00 |
| 26.02.2025 | 175,50 | 175,50 | 175,50 | 175,50 | 3,78% | - |
| 25.02.2025 | 169,10 | 169,10 | 169,10 | 169,10 | -1,69% | - |
| 24.02.2025 | 170,80 | 173,50 | 170,80 | 172,00 | -2,11% | 5,00 |
| 21.02.2025 | 170,20 | 175,70 | 170,20 | 175,70 | 1,68% | 3,00 |
| 20.02.2025 | 172,80 | 172,80 | 172,80 | 172,80 | -0,12% | - |
| 19.02.2025 | 173,00 | 173,00 | 173,00 | 173,00 | -0,29% | - |
| 18.02.2025 | 175,90 | 175,90 | 173,50 | 173,50 | -0,91% | 24,00 |
| 17.02.2025 | 175,10 | 175,10 | 175,10 | 175,10 | -0,17% | - |
| 14.02.2025 | 175,30 | 175,40 | 175,30 | 175,40 | 1,10% | 3,00 |
| 13.02.2025 | 173,50 | 173,50 | 173,50 | 173,50 | -0,86% | - |
| 12.02.2025 | 176,90 | 176,90 | 175,00 | 175,00 | 0,46% | 2,00 |
| 11.02.2025 | 174,20 | 174,20 | 174,20 | 174,20 | 0,81% | - |
| 10.02.2025 | 172,80 | 172,80 | 172,80 | 172,80 | -1,99% | - |
| 07.02.2025 | 174,10 | 176,70 | 174,10 | 176,30 | -0,56% | 9,00 |
| 06.02.2025 | 177,30 | 177,30 | 177,30 | 177,30 | 1,49% | - |
| 05.02.2025 | 174,70 | 174,70 | 174,70 | 174,70 | -2,02% | - |
| 04.02.2025 | 176,70 | 179,00 | 176,70 | 178,30 | 4,15% | 91,00 |
| 03.02.2025 | 171,20 | 171,20 | 171,20 | 171,20 | -2,89% | - |
| 31.01.2025 | 175,60 | 176,30 | 175,60 | 176,30 | -1,23% | 1,00 |
| 30.01.2025 | 176,60 | 178,50 | 176,60 | 178,50 | 2,65% | 36,00 |
| 29.01.2025 | 173,40 | 173,90 | 173,40 | 173,90 | 1,10% | 5,00 |
| 28.01.2025 | 172,00 | 172,00 | 172,00 | 172,00 | -0,23% | - |
| 27.01.2025 | 172,40 | 172,40 | 172,40 | 172,40 | -0,17% | 21,00 |
| 24.01.2025 | 169,50 | 172,70 | 169,50 | 172,70 | 3,72% | 226,00 |
| 23.01.2025 | 166,50 | 166,50 | 166,50 | 166,50 | -0,77% | - |
| 22.01.2025 | 164,80 | 171,40 | 164,80 | 167,80 | 4,88% | 16,00 |
| 21.01.2025 | 160,00 | 160,00 | 160,00 | 160,00 | -1,96% | - |
| 20.01.2025 | 160,40 | 163,20 | 160,40 | 163,20 | 4,02% | 14,00 |
| 17.01.2025 | 156,90 | 156,90 | 156,90 | 156,90 | 1,69% | - |
| 16.01.2025 | 151,90 | 154,30 | 151,90 | 154,30 | 2,80% | 15,00 |
| 15.01.2025 | 150,10 | 150,10 | 150,10 | 150,10 | -4,70% | - |