1,510€
-9,31%
Echtzeit-Aktienkurs Gym Group PLC
Bid:
Ask:
Aktienkurse zur Gym Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,60 | 1,73 | 1,60 | 1,71 | 2,40% | - |
| 11.12.2025 | 1,63 | 1,67 | 1,61 | 1,67 | 2,46% | - |
| 10.12.2025 | 1,61 | 1,63 | 1,61 | 1,63 | -0,31% | - |
| 09.12.2025 | 1,56 | 1,64 | 1,56 | 1,63 | 3,16% | - |
| 08.12.2025 | 1,64 | 1,65 | 1,58 | 1,58 | -3,36% | - |
| 05.12.2025 | 1,65 | 1,67 | 1,63 | 1,64 | 5,48% | - |
| 04.12.2025 | 1,63 | 1,63 | 1,55 | 1,55 | -3,13% | - |
| 03.12.2025 | 1,54 | 1,62 | 1,54 | 1,60 | 3,23% | - |
| 02.12.2025 | 1,62 | 1,64 | 1,55 | 1,55 | -3,73% | - |
| 01.12.2025 | 1,59 | 1,65 | 1,59 | 1,61 | 0,63% | - |
| 27.11.2025 | 1,63 | 1,67 | 1,59 | 1,60 | 0,00% | - |
| 26.11.2025 | 1,62 | 1,66 | 1,59 | 1,60 | 1,27% | - |
| 25.11.2025 | 1,57 | 1,59 | 1,57 | 1,58 | 2,60% | - |
| 24.11.2025 | 1,57 | 1,60 | 1,54 | 1,54 | 3,36% | - |
| 20.11.2025 | 1,49 | 1,57 | 1,49 | 1,49 | 0,68% | - |
| 19.11.2025 | 1,54 | 1,56 | 1,48 | 1,48 | -6,62% | - |
| 18.11.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 1,60% | - |
| 17.11.2025 | 1,55 | 1,62 | 1,55 | 1,56 | -3,11% | - |
| 14.11.2025 | 1,58 | 1,62 | 1,55 | 1,61 | 0,31% | - |
| 13.11.2025 | 1,55 | 1,62 | 1,55 | 1,61 | 4,22% | - |
| 11.11.2025 | 1,59 | 1,60 | 1,54 | 1,54 | 0,65% | - |
| 10.11.2025 | 1,51 | 1,62 | 1,51 | 1,53 | -3,47% | - |
| 07.11.2025 | 1,53 | 1,61 | 1,53 | 1,59 | 0,00% | - |
| 06.11.2025 | 1,57 | 1,62 | 1,57 | 1,59 | -0,63% | - |
| 05.11.2025 | 1,51 | 1,60 | 1,51 | 1,60 | 2,57% | - |
| 04.11.2025 | 1,56 | 1,57 | 1,55 | 1,56 | 0,97% | - |
| 03.11.2025 | 1,44 | 1,60 | 1,44 | 1,54 | -2,22% | - |
| 31.10.2025 | 1,51 | 1,58 | 1,51 | 1,58 | 3,96% | - |
| 30.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -4,11% | - |
| 29.10.2025 | 1,55 | 1,60 | 1,55 | 1,58 | -0,32% | - |
| 28.10.2025 | 1,59 | 1,61 | 1,57 | 1,59 | -0,94% | - |
| 27.10.2025 | 1,61 | 1,62 | 1,58 | 1,60 | 0,63% | - |
| 24.10.2025 | 1,57 | 1,60 | 1,53 | 1,59 | 2,58% | - |
| 22.10.2025 | 1,55 | 1,62 | 1,55 | 1,55 | -1,27% | - |
| 21.10.2025 | 1,58 | 1,63 | 1,57 | 1,57 | 0,64% | - |
| 20.10.2025 | 1,58 | 1,62 | 1,56 | 1,56 | -0,32% | - |
| 17.10.2025 | 1,54 | 1,60 | 1,53 | 1,57 | -2,19% | - |
| 16.10.2025 | 1,53 | 1,63 | 1,53 | 1,60 | 0,95% | - |
| 15.10.2025 | 1,55 | 1,62 | 1,55 | 1,59 | -1,25% | - |
| 14.10.2025 | 1,54 | 1,62 | 1,54 | 1,61 | -1,53% | - |
| 13.10.2025 | 1,58 | 1,68 | 1,58 | 1,63 | 0,62% | - |
| 10.10.2025 | 1,63 | 1,70 | 1,62 | 1,62 | -4,99% | - |
| 09.10.2025 | 1,71 | 1,71 | 1,70 | 1,71 | -0,29% | - |
| 08.10.2025 | 1,73 | 1,73 | 1,71 | 1,71 | 3,01% | - |
| 06.10.2025 | 1,66 | 1,74 | 1,66 | 1,66 | -3,77% | - |
| 03.10.2025 | 1,72 | 1,73 | 1,70 | 1,73 | 0,58% | - |
| 02.10.2025 | 1,72 | 1,72 | 1,71 | 1,72 | 3,31% | - |
| 01.10.2025 | 1,65 | 1,72 | 1,65 | 1,66 | 0,00% | - |
| 30.09.2025 | 1,65 | 1,73 | 1,64 | 1,66 | -3,21% | - |
| 29.09.2025 | 1,71 | 1,72 | 1,70 | 1,72 | 3,31% | - |
| 26.09.2025 | 1,71 | 1,73 | 1,66 | 1,66 | -2,92% | - |
| 25.09.2025 | 1,64 | 1,74 | 1,64 | 1,71 | 0,59% | - |
| 24.09.2025 | 1,72 | 1,72 | 1,69 | 1,70 | -0,58% | - |
| 23.09.2025 | 1,73 | 1,73 | 1,71 | 1,71 | 0,29% | - |
| 22.09.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 0,29% | - |
| 19.09.2025 | 1,66 | 1,72 | 1,66 | 1,70 | -1,45% | 900,00 |
| 18.09.2025 | 1,75 | 1,75 | 1,72 | 1,73 | 3,92% | - |
| 17.09.2025 | 1,70 | 1,73 | 1,66 | 1,66 | 0,61% | - |
| 16.09.2025 | 1,66 | 1,75 | 1,65 | 1,65 | -4,35% | - |
| 15.09.2025 | 1,74 | 1,74 | 1,71 | 1,73 | 0,00% | - |
| 12.09.2025 | 1,74 | 1,74 | 1,71 | 1,73 | 0,00% | - |
| 11.09.2025 | 1,74 | 1,74 | 1,71 | 1,73 | 11,29% | - |
| 09.09.2025 | 1,64 | 1,71 | 1,55 | 1,55 | -3,13% | - |
| 05.09.2025 | 1,58 | 1,66 | 1,58 | 1,60 | -2,44% | - |
| 04.09.2025 | 1,57 | 1,66 | 1,57 | 1,64 | 0,61% | - |
| 03.09.2025 | 1,66 | 1,66 | 1,61 | 1,63 | 0,62% | - |
| 02.09.2025 | 1,67 | 1,67 | 1,61 | 1,62 | -1,52% | - |
| 01.09.2025 | 1,56 | 1,65 | 1,56 | 1,65 | 1,86% | - |
| 29.08.2025 | 1,55 | 1,63 | 1,55 | 1,62 | 0,00% | - |
| 28.08.2025 | 1,68 | 1,68 | 1,61 | 1,62 | -1,52% | - |
| 27.08.2025 | 1,64 | 1,67 | 1,64 | 1,64 | 0,00% | - |
| 26.08.2025 | 1,69 | 1,71 | 1,64 | 1,64 | 0,92% | - |
| 25.08.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -3,27% | - |
| 22.08.2025 | 1,62 | 1,70 | 1,62 | 1,68 | 0,00% | - |
| 21.08.2025 | 1,62 | 1,70 | 1,61 | 1,68 | 0,30% | - |
| 20.08.2025 | 1,63 | 1,69 | 1,62 | 1,68 | -0,30% | - |
| 19.08.2025 | 1,70 | 1,70 | 1,68 | 1,68 | 0,00% | - |
| 18.08.2025 | 1,64 | 1,71 | 1,64 | 1,68 | -1,47% | - |
| 15.08.2025 | 1,67 | 1,73 | 1,66 | 1,71 | -1,16% | - |
| 14.08.2025 | 1,66 | 1,73 | 1,66 | 1,73 | 4,55% | - |
| 13.08.2025 | 1,61 | 1,68 | 1,61 | 1,65 | 1,54% | - |
| 12.08.2025 | 1,63 | 1,63 | 1,59 | 1,63 | 1,56% | - |
| 11.08.2025 | 1,61 | 1,66 | 1,60 | 1,60 | -3,90% | - |
| 08.08.2025 | 1,65 | 1,67 | 1,64 | 1,67 | 0,30% | - |
| 07.08.2025 | 1,59 | 1,67 | 1,59 | 1,66 | 0,00% | - |
| 06.08.2025 | 1,59 | 1,68 | 1,59 | 1,66 | 0,30% | - |
| 05.08.2025 | 1,67 | 1,68 | 1,65 | 1,66 | -1,19% | - |
| 04.08.2025 | 1,61 | 1,69 | 1,61 | 1,68 | 0,00% | - |
| 01.08.2025 | 1,65 | 1,70 | 1,65 | 1,68 | -2,05% | - |
| 31.07.2025 | 1,66 | 1,75 | 1,65 | 1,71 | -0,29% | - |
| 30.07.2025 | 1,72 | 1,73 | 1,71 | 1,72 | -0,29% | - |
| 29.07.2025 | 1,68 | 1,76 | 1,67 | 1,72 | -0,86% | - |
| 28.07.2025 | 1,68 | 1,78 | 1,68 | 1,74 | -0,57% | - |
| 25.07.2025 | 1,69 | 1,78 | 1,69 | 1,75 | -0,85% | - |
| 24.07.2025 | 1,75 | 1,77 | 1,74 | 1,76 | 0,86% | - |
| 23.07.2025 | 1,76 | 1,79 | 1,75 | 1,75 | -0,29% | - |
| 22.07.2025 | 1,78 | 1,79 | 1,75 | 1,75 | -1,96% | - |
| 21.07.2025 | 1,80 | 1,80 | 1,79 | 1,79 | 0,28% | - |
| 18.07.2025 | 1,68 | 1,80 | 1,68 | 1,78 | 1,71% | - |
| 17.07.2025 | 1,71 | 1,79 | 1,67 | 1,75 | -1,13% | - |