15,970€
0,38%
Echtzeit-Aktienkurs Getlink SE
Bid:
Ask:
Aktienkurse zur Getlink SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 15,86 | 15,97 | 15,75 | 15,91 | 0,00% | 464.129,00 |
| 24.07.2025 | 16,02 | 16,17 | 15,67 | 15,91 | 0,13% | 576.662,00 |
| 23.07.2025 | 16,09 | 16,09 | 15,87 | 15,89 | -0,38% | 744.265,00 |
| 22.07.2025 | 15,89 | 15,95 | 15,81 | 15,95 | 0,25% | 371.549,00 |
| 21.07.2025 | 15,81 | 15,92 | 15,79 | 15,91 | 0,57% | 316.616,00 |
| 18.07.2025 | 15,87 | 15,88 | 15,73 | 15,82 | 0,13% | 501.139,00 |
| 17.07.2025 | 15,79 | 15,84 | 15,71 | 15,80 | 0,32% | 762.932,00 |
| 16.07.2025 | 15,76 | 15,84 | 15,70 | 15,75 | -0,25% | 620.920,00 |
| 15.07.2025 | 15,95 | 15,95 | 15,78 | 15,79 | -1,00% | 373.458,00 |
| 14.07.2025 | 15,88 | 15,95 | 15,86 | 15,95 | 0,00% | 226.740,00 |
| 11.07.2025 | 16,01 | 16,08 | 15,90 | 15,95 | -0,75% | 281.382,00 |
| 10.07.2025 | 16,20 | 16,20 | 16,02 | 16,07 | -0,25% | 448.317,00 |
| 09.07.2025 | 16,10 | 16,17 | 16,02 | 16,11 | 0,12% | 484.176,00 |
| 08.07.2025 | 16,07 | 16,15 | 16,04 | 16,09 | -0,12% | 526.727,00 |
| 07.07.2025 | 16,18 | 16,22 | 16,09 | 16,11 | -0,56% | 467.504,00 |
| 04.07.2025 | 16,28 | 16,28 | 16,11 | 16,20 | -0,80% | 379.456,00 |
| 03.07.2025 | 16,32 | 16,33 | 16,21 | 16,33 | 0,00% | 402.097,00 |
| 02.07.2025 | 16,54 | 16,54 | 16,30 | 16,33 | -1,21% | 463.452,00 |
| 01.07.2025 | 16,42 | 16,53 | 16,30 | 16,53 | 0,85% | 398.064,00 |
| 30.06.2025 | 16,47 | 16,47 | 16,29 | 16,39 | -0,06% | 692.353,00 |
| 27.06.2025 | 16,31 | 16,49 | 16,23 | 16,40 | 0,55% | 857.112,00 |
| 26.06.2025 | 16,26 | 16,44 | 16,26 | 16,31 | 0,31% | 601.573,00 |
| 25.06.2025 | 16,26 | 16,37 | 16,25 | 16,26 | -0,06% | 641.615,00 |
| 24.06.2025 | 16,35 | 16,40 | 16,24 | 16,27 | 0,12% | 489.737,00 |
| 23.06.2025 | 16,07 | 16,27 | 16,07 | 16,25 | 0,49% | 317.299,00 |
| 20.06.2025 | 16,30 | 16,32 | 16,15 | 16,17 | -0,61% | 1.429.210,00 |
| 19.06.2025 | 16,21 | 16,33 | 16,20 | 16,27 | -0,25% | 359.524,00 |
| 18.06.2025 | 16,36 | 16,42 | 16,22 | 16,31 | -0,24% | 635.287,00 |
| 17.06.2025 | 16,35 | 16,39 | 16,22 | 16,35 | -0,37% | 625.502,00 |
| 16.06.2025 | 16,45 | 16,47 | 16,36 | 16,41 | -0,12% | 423.913,00 |
| 13.06.2025 | 16,14 | 16,48 | 16,07 | 16,43 | 1,55% | 705.326,00 |
| 12.06.2025 | 16,10 | 16,27 | 16,10 | 16,18 | 0,31% | 471.543,00 |
| 11.06.2025 | 16,18 | 16,25 | 16,13 | 16,13 | -0,25% | 355.688,00 |
| 10.06.2025 | 16,20 | 16,25 | 16,10 | 16,17 | -0,06% | 321.652,00 |
| 09.06.2025 | 16,27 | 16,27 | 16,09 | 16,18 | -0,55% | 339.501,00 |
| 06.06.2025 | 16,35 | 16,35 | 16,16 | 16,27 | -0,61% | 354.599,00 |
| 05.06.2025 | 16,34 | 16,45 | 16,30 | 16,37 | 0,31% | 594.883,00 |
| 04.06.2025 | 16,37 | 16,47 | 16,32 | 16,32 | -0,31% | 384.081,00 |
| 03.06.2025 | 16,58 | 16,63 | 16,28 | 16,37 | -1,21% | 386.130,00 |
| 02.06.2025 | 16,25 | 16,62 | 16,23 | 16,57 | -1,66% | 582.566,00 |
| 30.05.2025 | 17,03 | 17,24 | 16,85 | 16,85 | -1,06% | 2.086.187,00 |
| 29.05.2025 | 17,11 | 17,17 | 17,03 | 17,03 | -0,47% | 483.780,00 |
| 28.05.2025 | 17,28 | 17,33 | 17,11 | 17,11 | -0,98% | 598.738,00 |
| 27.05.2025 | 17,39 | 17,43 | 17,28 | 17,28 | -0,46% | 631.944,00 |
| 26.05.2025 | 17,39 | 17,44 | 17,34 | 17,36 | 0,46% | 264.232,00 |
| 23.05.2025 | 17,52 | 17,52 | 17,16 | 17,28 | -1,26% | 651.160,00 |
| 22.05.2025 | 17,50 | 17,56 | 17,38 | 17,50 | -0,23% | 712.515,00 |
| 21.05.2025 | 17,37 | 17,59 | 17,37 | 17,54 | 0,86% | 433.298,00 |
| 20.05.2025 | 17,13 | 17,45 | 17,11 | 17,39 | 1,58% | 662.506,00 |
| 19.05.2025 | 17,19 | 17,32 | 16,89 | 17,12 | -1,55% | 805.303,00 |
| 16.05.2025 | 17,43 | 17,49 | 17,35 | 17,39 | -0,74% | 576.717,00 |
| 15.05.2025 | 16,94 | 17,52 | 16,93 | 17,52 | 3,30% | 1.351.316,00 |
| 14.05.2025 | 16,85 | 16,96 | 16,78 | 16,96 | 0,41% | 605.737,00 |
| 13.05.2025 | 16,88 | 16,94 | 16,85 | 16,89 | 0,12% | 508.543,00 |
| 12.05.2025 | 17,06 | 17,10 | 16,76 | 16,87 | -0,53% | 508.100,00 |
| 09.05.2025 | 16,95 | 17,11 | 16,93 | 16,96 | 0,53% | 472.922,00 |
| 08.05.2025 | 17,19 | 17,19 | 16,80 | 16,87 | -1,58% | 598.594,00 |
| 07.05.2025 | 17,12 | 17,19 | 17,05 | 17,14 | -0,17% | 441.815,00 |
| 06.05.2025 | 17,00 | 17,17 | 16,90 | 17,17 | 1,00% | 670.942,00 |
| 05.05.2025 | 16,80 | 17,01 | 16,80 | 17,00 | 1,25% | 461.817,00 |
| 02.05.2025 | 16,80 | 16,82 | 16,63 | 16,79 | 0,66% | 583.643,00 |
| 30.04.2025 | 16,43 | 16,81 | 16,43 | 16,68 | 2,02% | 992.482,00 |
| 29.04.2025 | 16,17 | 16,35 | 16,17 | 16,35 | 0,93% | 489.552,00 |
| 28.04.2025 | 16,02 | 16,21 | 16,02 | 16,20 | 1,25% | 598.130,00 |
| 25.04.2025 | 16,15 | 16,17 | 15,99 | 16,00 | -0,74% | 617.513,00 |
| 24.04.2025 | 16,09 | 16,19 | 16,00 | 16,12 | -0,37% | 473.128,00 |
| 23.04.2025 | 16,21 | 16,28 | 16,09 | 16,18 | -0,06% | 702.833,00 |
| 22.04.2025 | 16,26 | 16,31 | 16,14 | 16,19 | -0,31% | 480.882,00 |
| 17.04.2025 | 16,27 | 16,31 | 16,17 | 16,24 | -0,31% | 538.407,00 |
| 16.04.2025 | 16,07 | 16,30 | 16,05 | 16,29 | 1,37% | 489.730,00 |
| 15.04.2025 | 15,88 | 16,09 | 15,88 | 16,07 | 1,13% | 493.945,00 |
| 14.04.2025 | 15,97 | 16,01 | 15,76 | 15,89 | 1,27% | 580.489,00 |
| 11.04.2025 | 15,66 | 15,81 | 15,52 | 15,69 | 0,84% | 582.093,00 |
| 10.04.2025 | 15,65 | 15,78 | 15,27 | 15,56 | 4,01% | 805.619,00 |
| 09.04.2025 | 14,87 | 15,11 | 14,81 | 14,96 | -2,09% | 809.672,00 |
| 08.04.2025 | 15,14 | 15,38 | 14,98 | 15,28 | 1,33% | 1.133.243,00 |
| 07.04.2025 | 15,30 | 15,75 | 14,98 | 15,08 | -4,04% | 849.027,00 |
| 04.04.2025 | 16,26 | 16,35 | 15,72 | 15,72 | -3,62% | 780.133,00 |
| 03.04.2025 | 16,08 | 16,35 | 16,05 | 16,31 | 0,68% | 463.689,00 |
| 02.04.2025 | 16,08 | 16,25 | 16,08 | 16,20 | 0,34% | 538.554,00 |
| 01.04.2025 | 16,00 | 16,23 | 15,95 | 16,14 | 1,19% | 737.025,00 |
| 31.03.2025 | 16,18 | 16,19 | 15,92 | 15,95 | -1,88% | 1.222.124,00 |
| 28.03.2025 | 16,21 | 16,33 | 16,19 | 16,26 | 0,40% | 715.758,00 |
| 27.03.2025 | 16,03 | 16,24 | 15,98 | 16,19 | 0,59% | 398.288,00 |
| 26.03.2025 | 16,08 | 16,17 | 16,06 | 16,10 | -0,12% | 480.378,00 |
| 25.03.2025 | 16,04 | 16,15 | 16,00 | 16,12 | 1,00% | 702.244,00 |
| 24.03.2025 | 16,12 | 16,23 | 15,91 | 15,96 | -0,75% | 731.111,00 |
| 21.03.2025 | 16,02 | 16,20 | 16,02 | 16,08 | 0,06% | 1.485.026,00 |
| 20.03.2025 | 15,98 | 16,08 | 15,91 | 16,07 | 0,72% | 518.915,00 |
| 19.03.2025 | 15,72 | 15,95 | 15,67 | 15,95 | 1,17% | 418.812,00 |
| 18.03.2025 | 15,75 | 15,84 | 15,68 | 15,77 | 0,06% | 463.706,00 |
| 17.03.2025 | 15,68 | 15,81 | 15,62 | 15,76 | 0,29% | 402.167,00 |
| 14.03.2025 | 15,43 | 15,71 | 15,39 | 15,71 | 2,01% | 563.642,00 |
| 13.03.2025 | 15,32 | 15,44 | 15,21 | 15,40 | 0,29% | 631.248,00 |
| 12.03.2025 | 15,54 | 15,59 | 15,31 | 15,36 | -0,90% | 617.560,00 |
| 11.03.2025 | 15,38 | 15,54 | 15,34 | 15,50 | 0,75% | 654.372,00 |
| 10.03.2025 | 15,63 | 15,63 | 15,31 | 15,38 | -1,16% | 757.877,00 |
| 07.03.2025 | 15,50 | 15,60 | 15,11 | 15,56 | 0,23% | 590.929,00 |
| 06.03.2025 | 16,38 | 16,38 | 14,93 | 15,53 | -0,96% | 1.379.897,00 |
| 05.03.2025 | 16,10 | 16,37 | 15,64 | 15,68 | -2,70% | 1.493.995,00 |