15,743€
-3,45%
Echtzeit-Aktienkurs Getlink SE
Bid:
Ask:
Aktienkurse zur Getlink SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,20 | 16,35 | 15,73 | 15,78 | -3,25% | - |
| 03.04.2025 | 16,08 | 16,35 | 16,05 | 16,31 | 0,68% | 465.074,00 |
| 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% | 736.368,00 |
| 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% | 402.290,00 |
| 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% | 1.493.087,00 |
| 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% | 759.883,00 |
| 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 |
| 04.03.2025 | 16,10 | 16,11 | 15,97 | 16,11 | -0,19% | 818.601,00 |
| 03.03.2025 | 15,93 | 16,19 | 15,88 | 16,14 | 1,06% | 618.811,00 |
| 28.02.2025 | 15,92 | 15,97 | 15,82 | 15,97 | 0,38% | 2.696.734,00 |
| 27.02.2025 | 15,85 | 15,99 | 15,82 | 15,91 | -0,09% | 712.613,00 |
| 26.02.2025 | 15,90 | 16,05 | 15,85 | 15,93 | 0,16% | 274.805,00 |
| 25.02.2025 | 15,86 | 15,97 | 15,82 | 15,90 | -0,09% | 466.893,00 |
| 24.02.2025 | 15,85 | 16,06 | 15,79 | 15,92 | 0,82% | 456.247,00 |
| 21.02.2025 | 15,67 | 15,80 | 15,62 | 15,79 | 0,45% | 398.682,00 |
| 20.02.2025 | 15,72 | 15,83 | 15,69 | 15,72 | -0,13% | 390.689,00 |
| 19.02.2025 | 15,85 | 15,90 | 15,66 | 15,74 | -0,63% | 401.978,00 |
| 18.02.2025 | 15,90 | 15,92 | 15,79 | 15,84 | -0,44% | 444.325,00 |
| 17.02.2025 | 15,87 | 15,94 | 15,82 | 15,91 | 0,06% | 219.022,00 |
| 14.02.2025 | 15,86 | 15,99 | 15,77 | 15,90 | -0,16% | 403.739,00 |
| 13.02.2025 | 15,92 | 16,00 | 15,86 | 15,92 | 0,60% | 411.050,00 |
| 12.02.2025 | 15,87 | 15,92 | 15,79 | 15,83 | -0,06% | 338.677,00 |
| 11.02.2025 | 15,84 | 15,89 | 15,77 | 15,84 | -0,13% | 495.673,00 |
| 10.02.2025 | 15,72 | 15,95 | 15,71 | 15,86 | 0,99% | 527.400,00 |
| 07.02.2025 | 15,80 | 16,04 | 15,70 | 15,70 | 0,03% | 718.470,00 |
| 06.02.2025 | 15,65 | 15,77 | 15,62 | 15,70 | 0,22% | 485.113,00 |
| 05.02.2025 | 15,63 | 15,88 | 15,59 | 15,66 | 0,61% | 785.403,00 |
| 04.02.2025 | 15,31 | 15,63 | 15,17 | 15,57 | 1,17% | 657.824,00 |
| 03.02.2025 | 15,18 | 15,39 | 15,12 | 15,39 | -0,45% | 573.612,00 |
| 31.01.2025 | 15,44 | 15,54 | 15,38 | 15,46 | 0,00% | 604.562,00 |
| 30.01.2025 | 15,28 | 15,57 | 15,17 | 15,46 | 1,11% | 661.460,00 |
| 29.01.2025 | 15,30 | 15,44 | 15,24 | 15,29 | 0,07% | 703.243,00 |
| 28.01.2025 | 15,35 | 15,40 | 15,07 | 15,28 | 2,38% | 570.652,00 |
| 27.01.2025 | 14,52 | 14,98 | 14,52 | 14,92 | 2,05% | 698.880,00 |
| 24.01.2025 | 14,85 | 14,90 | 14,61 | 14,62 | -1,12% | 463.384,00 |
| 23.01.2025 | 15,04 | 15,05 | 14,65 | 14,79 | -1,73% | 719.413,00 |
| 22.01.2025 | 15,19 | 15,25 | 15,05 | 15,05 | -1,08% | 749.845,00 |
| 21.01.2025 | 15,21 | 15,27 | 15,14 | 15,21 | -0,07% | 710.550,00 |
| 20.01.2025 | 15,37 | 15,37 | 15,20 | 15,22 | -1,01% | 201.850,00 |
| 17.01.2025 | 15,23 | 15,41 | 15,22 | 15,38 | 1,42% | 800.559,00 |
| 16.01.2025 | 15,30 | 15,32 | 15,01 | 15,16 | -0,07% | 484.917,00 |
| 15.01.2025 | 15,00 | 15,22 | 15,00 | 15,17 | 1,51% | 532.364,00 |
| 14.01.2025 | 15,13 | 15,15 | 14,94 | 14,95 | -0,30% | 438.621,00 |
| 13.01.2025 | 15,01 | 15,10 | 14,84 | 14,99 | -0,30% | 468.871,00 |
| 10.01.2025 | 15,17 | 15,24 | 15,04 | 15,04 | -1,15% | 311.579,00 |
| 09.01.2025 | 15,20 | 15,30 | 15,15 | 15,21 | -0,13% | 416.967,00 |
| 08.01.2025 | 15,45 | 15,46 | 15,15 | 15,23 | -1,68% | 618.967,00 |
| 07.01.2025 | 15,53 | 15,60 | 15,48 | 15,49 | -0,39% | 452.962,00 |
| 06.01.2025 | 15,62 | 15,66 | 15,47 | 15,55 | -0,06% | 576.586,00 |
| 03.01.2025 | 15,61 | 15,65 | 15,50 | 15,56 | -0,38% | 345.715,00 |
| 02.01.2025 | 15,45 | 15,62 | 15,43 | 15,62 | 1,40% | 360.031,00 |
| 31.12.2024 | 15,36 | 15,50 | 15,36 | 15,41 | 0,03% | 281.750,00 |
| 30.12.2024 | 15,35 | 15,48 | 15,35 | 15,40 | 0,10% | 517.636,00 |
| 27.12.2024 | 15,39 | 15,42 | 15,30 | 15,39 | -0,13% | 346.291,00 |
| 24.12.2024 | 15,33 | 15,45 | 15,33 | 15,41 | 0,42% | 124.004,00 |
| 23.12.2024 | 15,32 | 15,39 | 15,24 | 15,34 | 0,07% | 477.517,00 |
| 20.12.2024 | 15,12 | 15,33 | 15,10 | 15,33 | 0,72% | 1.989.558,00 |
| 19.12.2024 | 14,98 | 15,30 | 14,97 | 15,22 | 0,46% | 780.175,00 |
| 18.12.2024 | 15,14 | 15,23 | 15,08 | 15,15 | -0,07% | 701.697,00 |
| 17.12.2024 | 15,11 | 15,23 | 15,03 | 15,16 | -0,16% | 778.408,00 |
| 16.12.2024 | 15,16 | 15,32 | 15,05 | 15,19 | -2,78% | 748.759,00 |
| 13.12.2024 | 15,78 | 15,84 | 15,61 | 15,62 | -0,86% | 566.536,00 |
| 12.12.2024 | 15,78 | 15,87 | 15,70 | 15,76 | -0,22% | 431.028,00 |
| 11.12.2024 | 15,86 | 15,86 | 15,72 | 15,79 | -0,57% | 619.698,00 |
| 10.12.2024 | 15,81 | 15,93 | 15,81 | 15,88 | 0,00% | 405.601,00 |
| 09.12.2024 | 16,08 | 16,10 | 15,83 | 15,88 | -0,94% | 633.684,00 |
| 06.12.2024 | 16,05 | 16,17 | 15,99 | 16,03 | -0,06% | 984.808,00 |
| 05.12.2024 | 15,44 | 16,05 | 15,39 | 16,04 | 3,82% | 1.416.667,00 |
| 04.12.2024 | 15,14 | 15,47 | 15,14 | 15,45 | 1,98% | 736.953,00 |
| 03.12.2024 | 15,27 | 15,31 | 15,15 | 15,15 | -0,62% | 661.493,00 |
| 02.12.2024 | 15,33 | 15,46 | 15,22 | 15,25 | -1,42% | 925.016,00 |
| 29.11.2024 | 15,52 | 15,61 | 15,42 | 15,47 | -0,61% | 681.328,00 |
| 28.11.2024 | 15,54 | 15,56 | 15,36 | 15,56 | 0,19% | 680.491,00 |
| 27.11.2024 | 15,48 | 15,53 | 15,24 | 15,53 | -0,38% | 1.163.195,00 |
| 26.11.2024 | 15,62 | 15,66 | 15,55 | 15,59 | -0,80% | 780.840,00 |
| 25.11.2024 | 15,74 | 15,87 | 15,66 | 15,72 | 0,10% | 2.054.167,00 |
| 22.11.2024 | 15,41 | 15,81 | 15,41 | 15,70 | 2,31% | 668.529,00 |
| 21.11.2024 | 15,28 | 15,41 | 15,20 | 15,35 | 0,59% | 530.097,00 |
| 20.11.2024 | 15,25 | 15,35 | 15,23 | 15,26 | 0,39% | 335.976,00 |
| 19.11.2024 | 15,18 | 15,25 | 15,05 | 15,20 | 0,20% | 402.098,00 |
| 18.11.2024 | 15,20 | 15,21 | 15,05 | 15,17 | -0,10% | 397.845,00 |
| 15.11.2024 | 15,08 | 15,24 | 15,08 | 15,18 | 0,33% | 409.495,00 |
| 14.11.2024 | 15,08 | 15,29 | 15,08 | 15,13 | 0,83% | 533.895,00 |
| 13.11.2024 | 15,21 | 15,23 | 14,89 | 15,01 | -1,35% | 539.917,00 |