15,173€
-0,02%
Echtzeit-Aktienkurs Getlink SE
Bid:
Ask:
Aktienkurse zur Getlink SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 15,18 | 15,25 | 15,16 | 15,19 | 0,08% | - |
| 07.11.2024 | 15,23 | 15,26 | 15,15 | 15,18 | -0,20% | 401.305,00 |
| 06.11.2024 | 15,47 | 15,57 | 15,12 | 15,21 | -1,33% | 684.081,00 |
| 05.11.2024 | 15,33 | 15,42 | 15,22 | 15,41 | 0,33% | 561.232,00 |
| 04.11.2024 | 15,40 | 15,55 | 15,36 | 15,36 | -0,49% | 489.479,00 |
| 01.11.2024 | 15,62 | 15,67 | 15,44 | 15,44 | -0,96% | 623.706,00 |
| 31.10.2024 | 15,50 | 15,59 | 15,48 | 15,59 | 0,03% | 785.627,00 |
| 30.10.2024 | 15,53 | 15,59 | 15,42 | 15,58 | -0,32% | 607.200,00 |
| 29.10.2024 | 15,74 | 15,86 | 15,61 | 15,63 | -0,29% | 471.364,00 |
| 28.10.2024 | 15,56 | 15,73 | 15,56 | 15,68 | 0,93% | 411.841,00 |
| 25.10.2024 | 15,66 | 15,71 | 15,53 | 15,53 | -1,08% | 431.555,00 |
| 24.10.2024 | 15,74 | 15,78 | 15,68 | 15,70 | -0,25% | 381.065,00 |
| 23.10.2024 | 15,76 | 15,81 | 15,66 | 15,74 | -0,25% | 435.692,00 |
| 22.10.2024 | 15,87 | 15,88 | 15,60 | 15,78 | -0,85% | 613.643,00 |
| 21.10.2024 | 16,08 | 16,17 | 15,92 | 15,92 | -1,03% | 493.663,00 |
| 18.10.2024 | 16,00 | 16,12 | 15,92 | 16,08 | -0,03% | 648.516,00 |
| 17.10.2024 | 16,41 | 16,47 | 16,09 | 16,09 | 1,29% | 1.090.611,00 |
| 16.10.2024 | 15,73 | 15,91 | 15,70 | 15,88 | -0,02% | 673.793,00 |
| 15.10.2024 | 15,80 | 15,95 | 15,79 | 15,88 | 0,81% | - |
| 14.10.2024 | 15,76 | 15,83 | 15,65 | 15,76 | -0,28% | 644.376,00 |
| 11.10.2024 | 15,75 | 15,86 | 15,70 | 15,80 | 0,19% | 539.783,00 |
| 10.10.2024 | 15,61 | 15,77 | 15,53 | 15,77 | 0,80% | 716.064,00 |
| 09.10.2024 | 15,62 | 15,72 | 15,51 | 15,65 | 0,48% | 681.834,00 |
| 08.10.2024 | 15,57 | 15,67 | 15,49 | 15,57 | -0,35% | 486.578,00 |
| 07.10.2024 | 15,68 | 15,68 | 15,49 | 15,63 | -0,57% | 759.170,00 |
| 04.10.2024 | 15,71 | 15,95 | 15,70 | 15,72 | 0,06% | 717.497,00 |
| 03.10.2024 | 15,99 | 15,99 | 15,71 | 15,71 | -1,84% | 940.551,00 |
| 02.10.2024 | 16,01 | 16,03 | 15,91 | 16,00 | -0,16% | 474.548,00 |
| 01.10.2024 | 16,05 | 16,25 | 16,00 | 16,03 | 0,03% | 604.587,00 |
| 30.09.2024 | 16,12 | 16,14 | 15,81 | 16,02 | -0,90% | 1.483.852,00 |
| 27.09.2024 | 16,33 | 16,41 | 16,16 | 16,17 | -1,19% | 1.058.151,00 |
| 26.09.2024 | 16,33 | 16,44 | 16,32 | 16,36 | 0,99% | 357.507,00 |
| 25.09.2024 | 16,31 | 16,40 | 16,17 | 16,20 | -1,04% | 442.270,00 |
| 24.09.2024 | 16,47 | 16,49 | 16,25 | 16,37 | 0,00% | 487.132,00 |
| 23.09.2024 | 16,13 | 16,37 | 16,01 | 16,37 | 1,68% | 578.074,00 |
| 20.09.2024 | 16,28 | 16,28 | 16,09 | 16,10 | -0,95% | 2.568.186,00 |
| 19.09.2024 | 16,44 | 16,44 | 16,26 | 16,26 | -0,76% | 700.825,00 |
| 18.09.2024 | 16,27 | 16,38 | 16,13 | 16,38 | 0,71% | 526.494,00 |
| 17.09.2024 | 16,19 | 16,37 | 16,14 | 16,27 | 0,56% | 571.528,00 |
| 16.09.2024 | 16,18 | 16,29 | 16,08 | 16,18 | -0,46% | 291.310,00 |
| 13.09.2024 | 16,12 | 16,32 | 16,10 | 16,25 | 0,81% | 1.145.980,00 |
| 12.09.2024 | 16,30 | 16,33 | 16,02 | 16,12 | -0,71% | 902.958,00 |
| 11.09.2024 | 16,26 | 16,33 | 16,15 | 16,24 | 0,71% | 544.800,00 |
| 10.09.2024 | 16,05 | 16,26 | 16,00 | 16,12 | 0,16% | 548.507,00 |
| 09.09.2024 | 16,24 | 16,30 | 16,06 | 16,10 | -0,83% | 509.434,00 |
| 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 |