232,900€
-0,21%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 231,70 | 231,80 | 227,20 | 230,30 | -1,33% | - |
| 28.05.2026 | 233,40 | 233,40 | 233,40 | 233,40 | -4,73% | - |
| 27.05.2026 | 245,00 | 245,00 | 245,00 | 245,00 | 2,85% | - |
| 26.05.2026 | 238,20 | 238,20 | 238,20 | 238,20 | -0,83% | - |
| 25.05.2026 | 241,00 | 241,00 | 240,20 | 240,20 | 7,42% | 17,00 |
| 22.05.2026 | 223,60 | 223,60 | 223,60 | 223,60 | 2,57% | - |
| 21.05.2026 | 218,60 | 218,60 | 218,00 | 218,00 | -1,27% | 20,00 |
| 20.05.2026 | 220,80 | 220,80 | 220,80 | 220,80 | -1,34% | - |
| 19.05.2026 | 223,80 | 223,80 | 223,80 | 223,80 | 0,45% | - |
| 18.05.2026 | 222,80 | 222,80 | 222,80 | 222,80 | 0,36% | 4,00 |
| 15.05.2026 | 222,00 | 222,00 | 222,00 | 222,00 | -1,42% | - |
| 14.05.2026 | 225,20 | 225,20 | 225,20 | 225,20 | -0,35% | - |
| 13.05.2026 | 226,00 | 226,00 | 226,00 | 226,00 | -0,18% | - |
| 12.05.2026 | 224,40 | 226,40 | 224,40 | 226,40 | -0,88% | 20,00 |
| 11.05.2026 | 228,40 | 228,40 | 228,40 | 228,40 | 1,15% | 7,00 |
| 08.05.2026 | 225,80 | 225,80 | 225,80 | 225,80 | -2,25% | - |
| 07.05.2026 | 231,00 | 231,00 | 231,00 | 231,00 | -0,09% | - |
| 06.05.2026 | 231,00 | 231,20 | 231,00 | 231,20 | 2,30% | 26,00 |
| 05.05.2026 | 226,00 | 226,00 | 226,00 | 226,00 | -1,48% | - |
| 04.05.2026 | 229,40 | 229,40 | 229,40 | 229,40 | 1,68% | - |
| 30.04.2026 | 222,00 | 225,60 | 222,00 | 225,60 | -0,18% | 20,00 |
| 29.04.2026 | 226,00 | 226,00 | 226,00 | 226,00 | -1,05% | - |
| 28.04.2026 | 228,40 | 228,40 | 228,40 | 228,40 | -0,44% | 10,00 |
| 27.04.2026 | 229,40 | 229,40 | 229,40 | 229,40 | 3,89% | 10,00 |
| 24.04.2026 | 220,80 | 220,80 | 220,80 | 220,80 | -1,08% | - |
| 23.04.2026 | 223,20 | 223,20 | 223,20 | 223,20 | -1,93% | - |
| 22.04.2026 | 226,80 | 227,60 | 226,80 | 227,60 | 0,35% | 20,00 |
| 21.04.2026 | 227,00 | 227,00 | 226,80 | 226,80 | -0,53% | 10,00 |
| 20.04.2026 | 228,20 | 228,20 | 228,00 | 228,00 | 3,26% | 5,00 |
| 17.04.2026 | 221,20 | 221,20 | 220,80 | 220,80 | -1,08% | 15,00 |
| 16.04.2026 | 223,20 | 223,20 | 223,20 | 223,20 | 0,18% | - |
| 15.04.2026 | 222,80 | 222,80 | 222,80 | 222,80 | -1,85% | - |
| 14.04.2026 | 223,60 | 227,00 | 223,60 | 227,00 | 5,68% | 80,00 |
| 13.04.2026 | 214,80 | 214,80 | 214,80 | 214,80 | -0,74% | - |
| 10.04.2026 | 216,40 | 216,40 | 216,40 | 216,40 | 1,03% | - |
| 09.04.2026 | 214,20 | 214,20 | 214,20 | 214,20 | -2,28% | - |
| 08.04.2026 | 219,20 | 219,20 | 219,20 | 219,20 | 8,41% | - |
| 07.04.2026 | 202,20 | 202,20 | 202,20 | 202,20 | 3,43% | - |
| 02.04.2026 | 195,50 | 195,50 | 195,50 | 195,50 | -5,65% | - |
| 01.04.2026 | 207,20 | 207,20 | 207,20 | 207,20 | 0,48% | - |
| 31.03.2026 | 206,20 | 206,20 | 206,20 | 206,20 | 1,38% | - |
| 30.03.2026 | 203,40 | 203,40 | 203,40 | 203,40 | -4,60% | - |
| 27.03.2026 | 213,20 | 213,20 | 213,20 | 213,20 | 0,19% | - |
| 26.03.2026 | 212,80 | 212,80 | 212,80 | 212,80 | 0,66% | - |
| 25.03.2026 | 211,40 | 211,40 | 211,40 | 211,40 | 2,72% | - |
| 24.03.2026 | 205,80 | 205,80 | 205,80 | 205,80 | 5,16% | - |
| 23.03.2026 | 195,70 | 195,70 | 195,70 | 195,70 | -4,54% | - |
| 20.03.2026 | 200,80 | 205,00 | 200,80 | 205,00 | 4,01% | 15,00 |
| 19.03.2026 | 197,10 | 197,10 | 197,10 | 197,10 | -1,94% | - |
| 18.03.2026 | 201,00 | 201,00 | 201,00 | 201,00 | 3,13% | 24,00 |
| 17.03.2026 | 194,90 | 194,90 | 194,90 | 194,90 | -2,50% | - |
| 16.03.2026 | 199,90 | 199,90 | 199,90 | 199,90 | -0,35% | - |
| 13.03.2026 | 200,60 | 200,60 | 200,60 | 200,60 | 2,92% | - |
| 12.03.2026 | 194,90 | 194,90 | 194,90 | 194,90 | -1,96% | - |
| 11.03.2026 | 198,80 | 198,80 | 198,80 | 198,80 | 0,76% | - |
| 10.03.2026 | 197,30 | 197,30 | 197,30 | 197,30 | 2,49% | - |
| 09.03.2026 | 192,50 | 192,50 | 192,50 | 192,50 | -3,07% | - |
| 06.03.2026 | 198,60 | 198,60 | 198,60 | 198,60 | 0,61% | - |
| 05.03.2026 | 197,40 | 197,40 | 197,40 | 197,40 | 0,61% | - |
| 04.03.2026 | 196,20 | 196,20 | 196,20 | 196,20 | -2,87% | - |
| 03.03.2026 | 199,60 | 202,00 | 199,60 | 202,00 | -0,30% | 15,00 |
| 02.03.2026 | 208,40 | 208,40 | 202,60 | 202,60 | -0,39% | 18,00 |
| 27.02.2026 | 203,40 | 203,40 | 203,40 | 203,40 | 0,89% | - |
| 26.02.2026 | 199,10 | 201,60 | 199,10 | 201,60 | -0,20% | 11,00 |
| 25.02.2026 | 198,90 | 202,00 | 198,90 | 202,00 | 0,00% | 10,00 |
| 24.02.2026 | 202,00 | 202,00 | 202,00 | 202,00 | 1,00% | - |
| 23.02.2026 | 200,00 | 200,00 | 200,00 | 200,00 | 2,30% | 3,00 |
| 20.02.2026 | 195,50 | 195,50 | 195,50 | 195,50 | 1,51% | - |
| 19.02.2026 | 192,60 | 192,60 | 192,60 | 192,60 | -0,77% | - |
| 18.02.2026 | 194,10 | 194,10 | 194,10 | 194,10 | 1,84% | - |
| 17.02.2026 | 190,60 | 190,60 | 190,60 | 190,60 | 0,21% | - |
| 16.02.2026 | 190,20 | 190,20 | 190,20 | 190,20 | 1,66% | 16,00 |
| 13.02.2026 | 187,10 | 187,10 | 187,10 | 187,10 | -2,60% | - |
| 12.02.2026 | 192,10 | 192,10 | 192,10 | 192,10 | -1,23% | - |
| 11.02.2026 | 194,50 | 194,50 | 194,50 | 194,50 | -0,97% | - |
| 10.02.2026 | 196,40 | 196,40 | 196,40 | 196,40 | -0,61% | - |
| 09.02.2026 | 194,50 | 197,60 | 194,50 | 197,60 | 0,56% | 20,00 |
| 06.02.2026 | 193,50 | 196,50 | 193,00 | 196,50 | 0,41% | 140,00 |
| 05.02.2026 | 195,70 | 195,70 | 195,70 | 195,70 | -1,76% | - |
| 04.02.2026 | 193,10 | 199,20 | 193,10 | 199,20 | -0,90% | 10,00 |
| 03.02.2026 | 201,00 | 201,00 | 201,00 | 201,00 | 1,52% | 6,00 |
| 02.02.2026 | 200,20 | 200,20 | 198,00 | 198,00 | -1,10% | 7,00 |
| 30.01.2026 | 200,20 | 200,20 | 200,20 | 200,20 | -2,15% | 5,00 |
| 29.01.2026 | 204,60 | 204,60 | 204,60 | 204,60 | 1,69% | 6,00 |
| 28.01.2026 | 205,60 | 205,60 | 201,20 | 201,20 | -1,85% | 26,00 |
| 27.01.2026 | 205,00 | 205,00 | 205,00 | 205,00 | -0,58% | - |
| 26.01.2026 | 206,20 | 206,20 | 206,20 | 206,20 | -0,29% | - |
| 23.01.2026 | 206,80 | 206,80 | 206,80 | 206,80 | -1,62% | - |
| 22.01.2026 | 210,60 | 210,60 | 210,20 | 210,20 | 1,06% | 1,00 |
| 21.01.2026 | 208,00 | 208,00 | 208,00 | 208,00 | -0,38% | - |
| 20.01.2026 | 208,80 | 208,80 | 208,80 | 208,80 | -2,97% | - |
| 19.01.2026 | 215,20 | 215,20 | 215,20 | 215,20 | -0,37% | - |
| 16.01.2026 | 219,40 | 219,40 | 216,00 | 216,00 | -2,61% | 10,00 |
| 15.01.2026 | 218,60 | 221,80 | 218,60 | 221,80 | 1,84% | 5,00 |
| 14.01.2026 | 214,20 | 217,80 | 214,20 | 217,80 | -0,82% | 30,00 |
| 13.01.2026 | 219,60 | 219,60 | 219,60 | 219,60 | 0,55% | - |
| 12.01.2026 | 227,40 | 227,40 | 218,40 | 218,40 | 3,70% | 28,00 |
| 09.01.2026 | 210,60 | 210,60 | 210,60 | 210,60 | 0,96% | - |
| 08.01.2026 | 208,60 | 208,60 | 208,60 | 208,60 | -3,25% | - |
| 07.01.2026 | 215,60 | 215,60 | 215,60 | 215,60 | -1,10% | - |