231,300€
3,63%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.01.2026 | 218,20 | 218,20 | 218,00 | 218,00 | 2,73% | 30,00 |
| 05.01.2026 | 213,80 | 214,80 | 212,20 | 212,20 | -4,07% | 25,00 |
| 02.01.2026 | 220,00 | 221,20 | 220,00 | 221,20 | 1,65% | 8,00 |
| 30.12.2025 | 217,60 | 217,60 | 217,60 | 217,60 | -0,91% | - |
| 29.12.2025 | 215,00 | 219,80 | 215,00 | 219,60 | -0,45% | 12,00 |
| 23.12.2025 | 220,60 | 220,60 | 220,60 | 220,60 | -1,69% | 1,00 |
| 22.12.2025 | 224,60 | 224,60 | 224,40 | 224,40 | -1,67% | 4,00 |
| 19.12.2025 | 223,40 | 228,20 | 223,40 | 228,20 | 3,26% | 18,00 |
| 18.12.2025 | 221,00 | 221,00 | 221,00 | 221,00 | -2,04% | - |
| 17.12.2025 | 225,60 | 225,60 | 225,60 | 225,60 | 1,35% | - |
| 16.12.2025 | 222,60 | 222,60 | 222,60 | 222,60 | -0,18% | - |
| 15.12.2025 | 223,00 | 223,00 | 223,00 | 223,00 | -0,18% | - |
| 12.12.2025 | 226,80 | 226,80 | 223,40 | 223,40 | 0,09% | 53,00 |
| 11.12.2025 | 223,20 | 223,20 | 223,20 | 223,20 | -1,50% | - |
| 10.12.2025 | 225,00 | 226,60 | 225,00 | 226,60 | -0,26% | 15,00 |
| 09.12.2025 | 227,20 | 227,20 | 227,20 | 227,20 | 1,16% | - |
| 08.12.2025 | 224,60 | 224,60 | 224,60 | 224,60 | -1,32% | - |
| 05.12.2025 | 225,40 | 230,40 | 225,40 | 227,60 | 1,07% | 26,00 |
| 04.12.2025 | 225,20 | 225,20 | 225,20 | 225,20 | 0,99% | - |
| 03.12.2025 | 222,20 | 223,00 | 222,20 | 223,00 | -1,50% | 5,00 |
| 02.12.2025 | 223,40 | 226,40 | 223,40 | 226,40 | 0,18% | 15,00 |
| 01.12.2025 | 219,20 | 226,00 | 219,20 | 226,00 | 1,89% | 4,00 |
| 28.11.2025 | 224,20 | 224,20 | 221,80 | 221,80 | -2,63% | 39,00 |
| 27.11.2025 | 223,20 | 227,80 | 223,20 | 227,80 | 1,42% | 1,00 |
| 26.11.2025 | 222,40 | 224,60 | 221,00 | 224,60 | 1,45% | 17,00 |
| 25.11.2025 | 214,80 | 221,60 | 214,80 | 221,40 | 1,56% | 10,00 |
| 24.11.2025 | 219,00 | 219,00 | 215,20 | 218,00 | 2,54% | 276,00 |
| 21.11.2025 | 204,00 | 212,60 | 204,00 | 212,60 | 14,98% | 14,00 |
| 20.11.2025 | 185,00 | 185,00 | 184,90 | 184,90 | 1,37% | - |