78,325€
-0,60%
Echtzeit-Aktienkurs GBL SA
Bid:
Ask:
Aktienkurse zur GBL SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 78,80 | 79,60 | 78,45 | 79,10 | 0,38% | 124.513,00 |
| 04.11.2026 | 77,80 | 79,25 | 77,60 | 78,80 | 1,61% | 107.722,00 |
| 03.11.2026 | 77,65 | 78,20 | 77,45 | 77,55 | -0,70% | 87.103,00 |
| 02.11.2026 | 77,90 | 78,80 | 77,75 | 78,10 | 0,45% | 78.583,00 |
| 30.10.2026 | 77,80 | 78,05 | 77,60 | 77,75 | 0,45% | 105.971,00 |
| 29.10.2026 | 77,05 | 77,90 | 77,05 | 77,40 | 0,52% | 85.203,00 |
| 28.10.2026 | 76,25 | 77,60 | 76,15 | 77,00 | 0,65% | 95.153,00 |
| 27.10.2026 | 75,80 | 76,50 | 75,55 | 76,50 | 0,72% | 121.075,00 |
| 26.10.2026 | 76,00 | 76,75 | 75,90 | 75,95 | 0,20% | 92.257,00 |
| 23.10.2026 | 75,05 | 75,85 | 74,80 | 75,80 | 1,00% | 105.691,00 |
| 22.10.2026 | 74,55 | 75,35 | 74,05 | 75,05 | 0,07% | 105.234,00 |
| 21.10.2026 | 74,15 | 75,35 | 73,75 | 75,00 | 3,45% | 120.116,00 |
| 20.10.2026 | 71,65 | 72,50 | 71,50 | 72,50 | 1,12% | 105.604,00 |
| 19.10.2026 | 71,60 | 71,95 | 71,25 | 71,70 | -0,28% | 115.379,00 |
| 16.10.2026 | 72,00 | 72,55 | 71,90 | 71,90 | 0,14% | 91.227,00 |
| 15.10.2026 | 71,05 | 72,00 | 70,70 | 71,80 | 1,13% | 91.147,00 |
| 14.10.2026 | 70,95 | 71,00 | 70,45 | 71,00 | 0,42% | 116.821,00 |
| 13.10.2026 | 70,00 | 70,95 | 70,00 | 70,70 | 1,36% | 127.895,00 |
| 12.10.2026 | 69,10 | 69,80 | 69,10 | 69,75 | 1,45% | 98.302,00 |
| 09.10.2026 | 68,70 | 69,00 | 68,55 | 68,75 | 0,81% | 133.536,00 |
| 08.10.2026 | 68,55 | 69,10 | 67,90 | 68,20 | -0,51% | 146.023,00 |
| 07.10.2026 | 68,90 | 69,50 | 68,50 | 68,55 | -0,94% | 142.949,00 |
| 06.10.2026 | 69,05 | 69,75 | 69,05 | 69,20 | 0,36% | 115.273,00 |
| 05.10.2026 | 69,40 | 69,65 | 68,60 | 68,95 | -0,72% | 88.194,00 |
| 02.10.2026 | 70,00 | 70,25 | 69,40 | 69,45 | -0,14% | 92.755,00 |
| 01.10.2026 | 70,70 | 71,00 | 69,55 | 69,55 | -2,18% | 114.756,00 |
| 30.09.2026 | 72,55 | 72,80 | 71,10 | 71,10 | -1,80% | 181.225,00 |
| 29.09.2026 | 72,60 | 73,00 | 72,40 | 72,40 | -0,41% | 96.024,00 |
| 28.09.2026 | 73,25 | 74,00 | 72,70 | 72,70 | -0,68% | 75.328,00 |
| 25.09.2026 | 73,65 | 73,80 | 73,15 | 73,20 | 0,00% | 66.044,00 |
| 24.09.2026 | 73,45 | 73,75 | 73,20 | 73,20 | -0,54% | 94.170,00 |
| 23.09.2026 | 74,60 | 74,80 | 73,60 | 73,60 | -1,27% | 73.815,00 |
| 22.09.2026 | 74,25 | 74,95 | 74,25 | 74,55 | 0,20% | 64.085,00 |
| 21.09.2026 | 74,30 | 74,65 | 73,90 | 74,40 | 0,74% | 69.812,00 |
| 18.09.2026 | 74,55 | 74,70 | 73,85 | 73,85 | -1,27% | 272.002,00 |
| 17.09.2026 | 75,00 | 75,35 | 74,50 | 74,80 | 0,07% | 73.659,00 |
| 16.09.2026 | 74,90 | 75,35 | 74,75 | 74,75 | -0,20% | 75.663,00 |
| 15.09.2026 | 74,60 | 75,25 | 73,80 | 74,90 | 0,07% | 70.421,00 |
| 14.09.2026 | 75,00 | 75,55 | 74,75 | 74,85 | -0,20% | 79.046,00 |
| 11.09.2026 | 75,30 | 75,30 | 74,75 | 75,00 | -0,27% | 74.750,00 |
| 10.09.2026 | 74,85 | 75,75 | 74,85 | 75,20 | 0,20% | 98.856,00 |
| 09.09.2026 | 75,15 | 75,80 | 74,55 | 75,05 | -0,33% | 138.053,00 |
| 08.09.2026 | 74,00 | 75,30 | 73,85 | 75,30 | 1,69% | 79.590,00 |
| 07.09.2026 | 73,90 | 74,25 | 73,55 | 74,05 | 0,14% | 48.425,00 |
| 04.09.2026 | 74,05 | 74,35 | 73,85 | 73,95 | 0,20% | 63.384,00 |
| 03.09.2026 | 73,50 | 74,20 | 73,50 | 73,80 | 0,75% | 92.897,00 |
| 02.09.2026 | 73,35 | 73,65 | 72,85 | 73,25 | -0,54% | 111.095,00 |
| 01.09.2026 | 73,80 | 74,05 | 73,25 | 73,65 | -0,27% | 79.327,00 |
| 31.08.2026 | 74,00 | 74,08 | 73,55 | 73,85 | 0,00% | 276.435,00 |
| 28.08.2026 | 73,50 | 74,25 | 73,30 | 73,85 | 0,89% | 73.596,00 |
| 27.08.2026 | 73,35 | 73,35 | 72,80 | 73,20 | -0,07% | 92.203,00 |
| 26.08.2026 | 73,50 | 73,75 | 73,00 | 73,25 | -0,41% | 72.480,00 |
| 25.08.2026 | 73,65 | 73,80 | 73,15 | 73,55 | -0,14% | 74.251,00 |
| 24.08.2026 | 73,00 | 73,70 | 72,70 | 73,65 | 0,82% | 74.872,00 |
| 21.08.2026 | 72,15 | 73,05 | 71,90 | 73,05 | 1,32% | 97.408,00 |
| 20.08.2026 | 72,50 | 72,95 | 71,95 | 72,10 | -0,83% | 64.754,00 |
| 19.08.2026 | 72,75 | 72,95 | 72,50 | 72,70 | -0,14% | 61.022,00 |
| 18.08.2026 | 73,00 | 73,30 | 72,65 | 72,80 | -0,68% | 74.952,00 |
| 17.08.2026 | 74,65 | 74,90 | 73,15 | 73,30 | -2,07% | 105.242,00 |
| 14.08.2026 | 75,05 | 75,35 | 74,85 | 74,85 | -0,20% | 74.174,00 |
| 13.08.2026 | 75,90 | 75,98 | 75,00 | 75,00 | -0,99% | 68.652,00 |
| 12.08.2026 | 77,00 | 77,05 | 75,70 | 75,75 | -1,37% | 85.365,00 |
| 11.08.2026 | 77,60 | 77,75 | 76,80 | 76,80 | -1,09% | 98.889,00 |
| 10.08.2026 | 78,00 | 78,05 | 77,05 | 77,65 | -0,51% | 71.788,00 |
| 07.08.2026 | 78,00 | 78,65 | 78,00 | 78,05 | -0,19% | 62.043,00 |
| 06.08.2026 | 79,65 | 79,70 | 78,20 | 78,20 | -1,51% | 64.656,00 |
| 05.08.2026 | 79,55 | 79,90 | 79,20 | 79,40 | -0,13% | 74.372,00 |
| 04.08.2026 | 78,95 | 79,90 | 78,95 | 79,50 | 0,63% | 66.624,00 |
| 03.08.2026 | 78,30 | 79,85 | 77,85 | 79,00 | 1,09% | 78.348,00 |
| 31.07.2026 | 77,60 | 78,75 | 77,40 | 78,15 | -0,19% | 110.832,00 |
| 30.07.2026 | 78,45 | 79,25 | 78,10 | 78,30 | 0,00% | 63.937,00 |
| 29.07.2026 | 77,95 | 78,85 | 77,95 | 78,30 | -0,32% | 72.829,00 |
| 28.07.2026 | 77,50 | 78,55 | 77,50 | 78,55 | 1,03% | 88.519,00 |
| 27.07.2026 | 78,75 | 79,15 | 77,50 | 77,75 | -0,89% | 79.861,00 |
| 24.07.2026 | 77,95 | 78,70 | 77,95 | 78,45 | 0,58% | 41.081,00 |
| 23.07.2026 | 77,85 | 78,40 | 77,55 | 78,00 | 0,19% | 61.329,00 |
| 22.07.2026 | 77,05 | 78,75 | 77,05 | 77,85 | 0,84% | 69.197,00 |
| 21.07.2026 | 77,15 | 77,25 | 76,75 | 77,20 | 0,13% | 60.979,00 |
| 20.07.2026 | 76,90 | 77,60 | 76,75 | 77,10 | 0,19% | 68.574,00 |
| 17.07.2026 | 77,70 | 78,35 | 76,95 | 76,95 | -1,09% | 60.546,00 |
| 16.07.2026 | 78,20 | 78,35 | 77,10 | 77,80 | -0,13% | 47.009,00 |
| 15.07.2026 | 78,05 | 78,20 | 77,50 | 77,90 | 0,00% | 54.369,00 |
| 14.07.2026 | 77,80 | 78,35 | 77,40 | 77,90 | 0,06% | 72.188,00 |
| 13.07.2026 | 77,50 | 78,00 | 77,50 | 77,85 | 0,13% | 49.229,00 |
| 10.07.2026 | 78,00 | 78,25 | 77,30 | 77,75 | -0,45% | 56.430,00 |
| 09.07.2026 | 78,20 | 78,40 | 77,45 | 78,10 | 0,00% | 49.113,00 |
| 08.07.2026 | 78,10 | 78,60 | 77,80 | 78,10 | -0,45% | 76.488,00 |
| 07.07.2026 | 78,70 | 78,90 | 78,40 | 78,45 | -0,38% | 63.670,00 |
| 06.07.2026 | 79,25 | 79,35 | 78,20 | 78,75 | -0,69% | 54.816,00 |
| 03.07.2026 | 79,45 | 79,48 | 78,70 | 79,30 | 0,00% | 43.078,00 |
| 02.07.2026 | 79,30 | 79,70 | 79,00 | 79,30 | -0,31% | 86.754,00 |
| 01.07.2026 | 79,60 | 79,95 | 79,05 | 79,55 | -0,19% | 63.766,00 |
| 30.06.2026 | 79,40 | 80,00 | 79,20 | 79,70 | 0,31% | 90.916,00 |
| 29.06.2026 | 78,85 | 79,50 | 78,75 | 79,45 | 0,63% | 93.944,00 |
| 26.06.2026 | 78,90 | 79,30 | 78,15 | 78,95 | -0,19% | 122.105,00 |
| 25.06.2026 | 79,55 | 79,90 | 79,10 | 79,10 | -0,75% | 95.501,00 |
| 24.06.2026 | 78,60 | 79,80 | 78,60 | 79,70 | 1,14% | 79.187,00 |
| 23.06.2026 | 78,80 | 79,40 | 78,70 | 78,80 | -0,94% | 88.449,00 |
| 22.06.2026 | 79,50 | 79,60 | 79,15 | 79,55 | 0,44% | 90.210,00 |
| 19.06.2026 | 79,40 | 79,60 | 79,05 | 79,20 | -0,13% | 307.970,00 |