16,195€
0,03%
Echtzeit-Aktienkurs GETLINK EO -,40
Bid:
Ask:
Aktienkurse zur GETLINK EO -,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 16,22 | 16,33 | 16,07 | 16,23 | 0,25% | 434.235,00 |
| 05.09.2024 | 16,41 | 16,48 | 16,15 | 16,19 | -1,31% | 812.611,00 |
| 04.09.2024 | 16,19 | 16,41 | 16,18 | 16,41 | 0,49% | 627.223,00 |
| 03.09.2024 | 16,35 | 16,39 | 16,25 | 16,33 | -0,12% | 235.705,00 |
| 02.09.2024 | 16,32 | 16,37 | 16,27 | 16,35 | 0,18% | 195.893,00 |
| 30.08.2024 | 16,31 | 16,41 | 16,28 | 16,32 | 0,31% | 1.128.406,00 |
| 29.08.2024 | 16,39 | 16,43 | 16,25 | 16,27 | -0,94% | 340.985,00 |
| 28.08.2024 | 16,40 | 16,42 | 16,32 | 16,42 | 0,18% | 333.267,00 |
| 27.08.2024 | 16,35 | 16,42 | 16,30 | 16,39 | 0,21% | 372.481,00 |
| 26.08.2024 | 16,22 | 16,36 | 16,17 | 16,36 | 0,83% | 508.144,00 |
| 23.08.2024 | 15,95 | 16,22 | 15,93 | 16,22 | 1,69% | 724.857,00 |
| 22.08.2024 | 15,91 | 16,05 | 15,90 | 15,95 | 0,09% | 404.953,00 |
| 21.08.2024 | 15,96 | 16,03 | 15,94 | 15,94 | -0,31% | 432.294,00 |
| 20.08.2024 | 16,09 | 16,18 | 15,97 | 15,99 | -0,53% | 279.768,00 |
| 19.08.2024 | 16,03 | 16,17 | 16,02 | 16,07 | 0,31% | 616.083,00 |
| 16.08.2024 | 16,02 | 16,04 | 15,94 | 16,02 | 0,19% | 446.484,00 |
| 15.08.2024 | 16,00 | 16,14 | 15,98 | 15,99 | 0,00% | 586.834,00 |
| 14.08.2024 | 16,08 | 16,10 | 15,93 | 15,99 | -0,25% | 511.672,00 |
| 13.08.2024 | 15,93 | 16,04 | 15,91 | 16,03 | 0,79% | 355.498,00 |
| 12.08.2024 | 15,97 | 16,04 | 15,89 | 15,91 | -0,03% | 388.734,00 |
| 09.08.2024 | 15,89 | 16,05 | 15,85 | 15,91 | 0,25% | 545.307,00 |
| 08.08.2024 | 15,88 | 15,88 | 15,67 | 15,87 | -0,47% | 889.353,00 |
| 07.08.2024 | 15,88 | 15,96 | 15,79 | 15,95 | 0,41% | 1.579.631,00 |
| 06.08.2024 | 15,76 | 15,88 | 15,66 | 15,88 | 0,89% | 1.084.277,00 |
| 05.08.2024 | 15,81 | 15,86 | 15,54 | 15,74 | -2,30% | 1.212.800,00 |
| 02.08.2024 | 16,16 | 16,27 | 16,00 | 16,11 | -0,65% | 679.200,00 |
| 01.08.2024 | 16,45 | 16,50 | 16,18 | 16,22 | -1,58% | 702.348,00 |
| 31.07.2024 | 16,52 | 16,64 | 16,46 | 16,48 | 0,30% | 608.117,00 |
| 30.07.2024 | 16,43 | 16,56 | 16,35 | 16,43 | 0,31% | 429.928,00 |
| 29.07.2024 | 16,53 | 16,59 | 16,23 | 16,38 | -0,73% | 569.474,00 |
| 26.07.2024 | 16,53 | 16,54 | 16,33 | 16,50 | -0,39% | 462.441,00 |
| 25.07.2024 | 16,19 | 16,59 | 16,16 | 16,56 | 2,38% | 1.166.761,00 |
| 24.07.2024 | 16,38 | 16,58 | 16,18 | 16,18 | -1,64% | 1.155.461,00 |
| 23.07.2024 | 16,38 | 16,51 | 16,24 | 16,45 | 0,46% | 662.399,00 |
| 22.07.2024 | 16,27 | 16,45 | 16,18 | 16,37 | 1,14% | 523.495,00 |
| 19.07.2024 | 16,24 | 16,28 | 16,07 | 16,19 | -0,55% | 537.155,00 |
| 18.07.2024 | 16,23 | 16,44 | 16,20 | 16,28 | 0,90% | 649.319,00 |
| 17.07.2024 | 16,10 | 16,13 | 15,93 | 16,13 | 0,22% | 571.244,00 |
| 16.07.2024 | 15,93 | 16,10 | 15,85 | 16,10 | 0,81% | 547.198,00 |
| 15.07.2024 | 16,09 | 16,13 | 15,89 | 15,97 | -1,08% | 398.281,00 |
| 12.07.2024 | 16,08 | 16,20 | 16,00 | 16,14 | 0,81% | 552.012,00 |
| 11.07.2024 | 15,97 | 16,04 | 15,85 | 16,01 | 0,34% | 461.598,00 |
| 10.07.2024 | 15,90 | 16,00 | 15,80 | 15,96 | 0,73% | 516.504,00 |
| 09.07.2024 | 15,93 | 15,93 | 15,73 | 15,84 | -0,94% | 704.341,00 |
| 08.07.2024 | 16,01 | 16,25 | 15,93 | 15,99 | -0,59% | 683.456,00 |
| 05.07.2024 | 15,91 | 16,16 | 15,84 | 16,09 | 1,45% | 509.629,00 |
| 04.07.2024 | 15,84 | 15,98 | 15,72 | 15,86 | 0,16% | 546.139,00 |
| 03.07.2024 | 15,57 | 15,87 | 15,50 | 15,83 | 2,26% | 765.830,00 |
| 02.07.2024 | 15,44 | 15,56 | 15,36 | 15,48 | -0,23% | 659.899,00 |
| 01.07.2024 | 15,92 | 16,12 | 15,52 | 15,52 | 0,42% | 1.384.402,00 |
| 28.06.2024 | 15,58 | 15,76 | 15,36 | 15,45 | -0,39% | 1.102.191,00 |
| 27.06.2024 | 15,66 | 15,76 | 15,48 | 15,51 | -0,96% | 840.471,00 |
| 26.06.2024 | 15,91 | 15,91 | 15,46 | 15,66 | -1,11% | 659.846,00 |
| 25.06.2024 | 15,90 | 15,94 | 15,76 | 15,84 | -0,47% | 840.538,00 |
| 24.06.2024 | 15,94 | 15,94 | 15,85 | 15,91 | -0,25% | 436.688,00 |
| 21.06.2024 | 15,99 | 16,04 | 15,93 | 15,95 | -0,41% | 2.000.192,00 |
| 20.06.2024 | 15,84 | 16,03 | 15,83 | 16,02 | 1,04% | 613.179,00 |
| 19.06.2024 | 15,99 | 16,06 | 15,85 | 15,85 | 1,31% | 840.919,00 |
| 18.06.2024 | 15,49 | 15,72 | 15,49 | 15,65 | 1,62% | 439.545,00 |
| 17.06.2024 | 15,75 | 15,75 | 15,39 | 15,40 | -0,90% | 1.057.841,00 |
| 14.06.2024 | 16,00 | 16,00 | 15,34 | 15,54 | -2,97% | 757.562,00 |
| 13.06.2024 | 16,29 | 16,33 | 15,96 | 16,01 | -1,93% | 554.474,00 |
| 12.06.2024 | 16,01 | 16,42 | 15,88 | 16,33 | 1,84% | 784.873,00 |
| 11.06.2024 | 16,17 | 16,24 | 15,96 | 16,03 | -0,71% | 822.833,00 |
| 10.06.2024 | 16,34 | 16,34 | 15,87 | 16,15 | -2,06% | 927.806,00 |
| 07.06.2024 | 16,60 | 16,81 | 16,40 | 16,49 | -0,87% | 718.609,00 |
| 06.06.2024 | 16,89 | 16,89 | 16,53 | 16,63 | 1,90% | 899.430,00 |
| 05.06.2024 | 16,56 | 16,64 | 16,16 | 16,32 | -1,09% | 596.837,00 |
| 04.06.2024 | 16,70 | 16,75 | 16,41 | 16,50 | -1,20% | 501.876,00 |
| 03.06.2024 | 16,52 | 16,72 | 16,14 | 16,70 | 3,18% | 1.113.090,00 |
| 31.05.2024 | 15,92 | 16,19 | 15,72 | 16,19 | 2,11% | 6.203.822,00 |
| 30.05.2024 | 15,39 | 15,86 | 15,36 | 15,85 | -1,00% | 891.656,00 |
| 29.05.2024 | 16,17 | 16,27 | 16,01 | 16,01 | -1,39% | 640.959,00 |
| 28.05.2024 | 16,39 | 16,39 | 16,17 | 16,24 | -0,64% | 630.852,00 |
| 27.05.2024 | 16,14 | 16,34 | 16,00 | 16,34 | 1,24% | 542.837,00 |
| 24.05.2024 | 16,02 | 16,18 | 15,94 | 16,14 | 0,31% | 589.444,00 |
| 23.05.2024 | 16,31 | 16,31 | 16,09 | 16,09 | -1,32% | 558.288,00 |
| 22.05.2024 | 16,62 | 16,62 | 16,31 | 16,31 | -2,16% | 563.121,00 |
| 21.05.2024 | 16,67 | 16,73 | 16,50 | 16,67 | -0,33% | 524.449,00 |
| 20.05.2024 | 16,73 | 16,78 | 16,70 | 16,72 | -0,06% | 204.709,00 |
| 17.05.2024 | 16,63 | 16,77 | 16,58 | 16,73 | 0,33% | 627.150,00 |
| 16.05.2024 | 16,57 | 16,78 | 16,52 | 16,68 | 0,57% | 542.891,00 |
| 15.05.2024 | 16,60 | 16,76 | 16,53 | 16,58 | 0,00% | 653.205,00 |
| 14.05.2024 | 16,69 | 16,80 | 16,54 | 16,58 | -0,72% | 576.410,00 |
| 13.05.2024 | 16,59 | 16,77 | 16,59 | 16,70 | 0,66% | 593.146,00 |
| 10.05.2024 | 16,79 | 16,86 | 16,53 | 16,59 | -0,98% | 632.558,00 |
| 09.05.2024 | 16,74 | 16,85 | 16,70 | 16,76 | 0,27% | 343.686,00 |
| 08.05.2024 | 16,66 | 16,82 | 16,66 | 16,71 | 0,45% | 455.978,00 |
| 07.05.2024 | 16,54 | 16,76 | 16,54 | 16,64 | 0,60% | 577.094,00 |
| 06.05.2024 | 16,58 | 16,61 | 16,46 | 16,54 | -0,15% | 478.773,00 |
| 03.05.2024 | 16,42 | 16,67 | 16,41 | 16,56 | 1,53% | 634.496,00 |
| 02.05.2024 | 16,20 | 16,65 | 16,20 | 16,31 | 1,94% | 977.808,00 |
| 30.04.2024 | 16,46 | 16,48 | 15,91 | 16,00 | 1,81% | 1.332.679,00 |
| 29.04.2024 | 15,81 | 16,03 | 15,72 | 15,72 | -0,60% | 594.976,00 |
| 26.04.2024 | 15,74 | 15,86 | 15,69 | 15,81 | 1,12% | 759.043,00 |
| 25.04.2024 | 15,65 | 15,81 | 15,53 | 15,64 | 1,39% | 844.504,00 |
| 24.04.2024 | 15,68 | 15,68 | 15,38 | 15,42 | -1,75% | 927.895,00 |
| 23.04.2024 | 15,43 | 15,77 | 15,35 | 15,70 | 1,68% | 764.954,00 |
| 22.04.2024 | 15,56 | 15,64 | 15,40 | 15,44 | -0,74% | 564.603,00 |
| 19.04.2024 | 15,44 | 15,59 | 15,42 | 15,55 | 0,13% | 405.945,00 |