15,500€
0,45%
Echtzeit-Aktienkurs Getlink SE
Bid:
Ask:
Aktienkurse zur Getlink SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,59 | 15,68 | 15,47 | 15,52 | 0,55% | - |
| 14.10.2025 | 15,37 | 15,53 | 15,32 | 15,43 | 0,19% | 554.983,00 |
| 13.10.2025 | 15,36 | 15,41 | 15,27 | 15,40 | 0,52% | 349.645,00 |
| 10.10.2025 | 15,26 | 15,38 | 15,26 | 15,32 | 0,20% | 435.431,00 |
| 09.10.2025 | 15,18 | 15,36 | 15,18 | 15,29 | 0,33% | 355.953,00 |
| 08.10.2025 | 15,15 | 15,29 | 15,11 | 15,24 | 0,59% | 368.211,00 |
| 07.10.2025 | 15,30 | 15,30 | 15,02 | 15,15 | -1,05% | 448.453,00 |
| 06.10.2025 | 15,30 | 15,60 | 15,12 | 15,31 | -2,67% | 907.470,00 |
| 03.10.2025 | 15,74 | 15,86 | 15,61 | 15,73 | 0,06% | 295.720,00 |
| 02.10.2025 | 15,60 | 15,81 | 15,54 | 15,72 | 0,90% | 632.109,00 |
| 01.10.2025 | 15,68 | 15,68 | 15,45 | 15,58 | -0,51% | 531.278,00 |
| 30.09.2025 | 15,42 | 15,68 | 15,40 | 15,66 | 1,49% | 1.009.985,00 |
| 29.09.2025 | 15,47 | 15,53 | 15,43 | 15,43 | -0,26% | 289.692,00 |
| 26.09.2025 | 15,34 | 15,49 | 15,34 | 15,47 | 0,72% | 334.205,00 |
| 25.09.2025 | 15,36 | 15,47 | 15,31 | 15,36 | -0,32% | 427.678,00 |
| 24.09.2025 | 15,30 | 15,48 | 15,27 | 15,41 | 0,72% | 586.522,00 |
| 23.09.2025 | 15,42 | 15,46 | 15,30 | 15,30 | -0,65% | 440.772,00 |
| 22.09.2025 | 15,30 | 15,44 | 15,24 | 15,40 | 0,46% | 536.627,00 |
| 19.09.2025 | 15,39 | 15,48 | 15,22 | 15,33 | -0,39% | 1.624.424,00 |
| 18.09.2025 | 15,45 | 15,62 | 15,33 | 15,39 | -0,32% | 606.409,00 |
| 17.09.2025 | 15,44 | 15,49 | 15,25 | 15,44 | -1,34% | 666.326,00 |
| 16.09.2025 | 15,84 | 15,84 | 15,64 | 15,65 | -1,07% | 555.756,00 |
| 15.09.2025 | 15,92 | 15,98 | 15,80 | 15,82 | -0,32% | 279.131,00 |
| 12.09.2025 | 15,80 | 15,87 | 15,71 | 15,87 | 0,83% | 447.714,00 |
| 11.09.2025 | 15,68 | 15,78 | 15,65 | 15,74 | 0,25% | 191.679,00 |
| 10.09.2025 | 15,46 | 15,79 | 15,42 | 15,70 | 0,13% | 441.121,00 |
| 09.09.2025 | 15,71 | 15,82 | 15,60 | 15,68 | 0,00% | 394.662,00 |
| 08.09.2025 | 15,67 | 15,77 | 15,62 | 15,68 | 0,00% | 363.306,00 |
| 05.09.2025 | 15,67 | 15,74 | 15,58 | 15,68 | -0,13% | 403.885,00 |
| 04.09.2025 | 15,26 | 15,77 | 15,22 | 15,70 | -0,38% | 694.098,00 |
| 03.09.2025 | 15,69 | 15,77 | 15,60 | 15,76 | 0,57% | 434.540,00 |
| 02.09.2025 | 16,01 | 16,01 | 15,67 | 15,67 | -2,31% | 703.207,00 |
| 01.09.2025 | 16,14 | 16,15 | 16,00 | 16,04 | -0,68% | 250.365,00 |
| 29.08.2025 | 16,29 | 16,33 | 16,15 | 16,15 | -0,68% | 591.352,00 |
| 28.08.2025 | 16,24 | 16,35 | 16,18 | 16,26 | -0,18% | 280.989,00 |
| 27.08.2025 | 16,32 | 16,42 | 16,24 | 16,29 | -0,49% | 404.930,00 |
| 26.08.2025 | 16,40 | 16,48 | 16,15 | 16,37 | -1,21% | 2.124.636,00 |
| 25.08.2025 | 17,02 | 17,02 | 16,54 | 16,57 | -2,82% | 352.218,00 |
| 22.08.2025 | 17,11 | 17,15 | 17,05 | 17,05 | -0,18% | 292.654,00 |
| 21.08.2025 | 17,10 | 17,13 | 17,03 | 17,08 | -0,23% | 366.837,00 |
| 20.08.2025 | 17,00 | 17,12 | 16,95 | 17,12 | 0,88% | 393.968,00 |
| 19.08.2025 | 16,89 | 17,04 | 16,87 | 16,97 | 0,65% | 385.940,00 |
| 18.08.2025 | 16,90 | 17,01 | 16,80 | 16,86 | -0,06% | 380.515,00 |
| 15.08.2025 | 16,88 | 16,96 | 16,83 | 16,87 | 0,60% | 241.680,00 |
| 14.08.2025 | 16,63 | 16,80 | 16,63 | 16,77 | 0,66% | 460.909,00 |
| 13.08.2025 | 16,64 | 16,78 | 16,63 | 16,66 | 0,24% | 293.929,00 |
| 12.08.2025 | 16,64 | 16,64 | 16,56 | 16,62 | 0,18% | 211.809,00 |
| 11.08.2025 | 16,51 | 16,63 | 16,51 | 16,59 | 0,55% | 268.894,00 |
| 08.08.2025 | 16,48 | 16,58 | 16,45 | 16,50 | 0,24% | 471.487,00 |
| 07.08.2025 | 16,30 | 16,48 | 16,30 | 16,46 | 0,92% | 389.866,00 |
| 06.08.2025 | 16,28 | 16,37 | 16,18 | 16,31 | 0,68% | 457.923,00 |
| 05.08.2025 | 16,18 | 16,32 | 16,15 | 16,20 | 0,37% | 419.596,00 |
| 04.08.2025 | 15,88 | 16,15 | 15,88 | 16,14 | 1,64% | 472.607,00 |
| 01.08.2025 | 15,80 | 15,94 | 15,78 | 15,88 | -0,13% | 534.546,00 |
| 31.07.2025 | 15,89 | 15,92 | 15,81 | 15,90 | 0,06% | 559.384,00 |
| 30.07.2025 | 15,97 | 15,97 | 15,85 | 15,89 | -0,31% | 263.961,00 |
| 29.07.2025 | 15,89 | 16,03 | 15,89 | 15,94 | 0,44% | 354.715,00 |
| 28.07.2025 | 16,00 | 16,04 | 15,87 | 15,87 | -0,25% | 361.545,00 |
| 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 |