18,240€
0,22%
Echtzeit-Aktienkurs Getlink SE
Bid:
Ask:
Aktienkurse zur Getlink SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 18,15 | 18,37 | 18,07 | 18,20 | -1,19% | 562.881,00 |
| 30.09.2026 | 18,70 | 18,78 | 18,32 | 18,42 | -1,23% | 2.074.083,00 |
| 29.09.2026 | 18,72 | 18,80 | 18,52 | 18,65 | -0,27% | 524.642,00 |
| 28.09.2026 | 18,84 | 18,91 | 18,70 | 18,70 | -0,69% | 478.328,00 |
| 25.09.2026 | 18,58 | 18,92 | 18,58 | 18,83 | 1,45% | 421.685,00 |
| 24.09.2026 | 18,61 | 18,70 | 18,54 | 18,56 | -0,43% | 546.694,00 |
| 23.09.2026 | 18,52 | 18,64 | 18,34 | 18,64 | 0,65% | 558.141,00 |
| 22.09.2026 | 18,67 | 18,89 | 18,52 | 18,52 | -0,38% | 762.313,00 |
| 21.09.2026 | 18,51 | 18,65 | 18,47 | 18,59 | 0,54% | 455.404,00 |
| 18.09.2026 | 18,61 | 18,61 | 18,36 | 18,49 | -0,80% | 1.251.070,00 |
| 17.09.2026 | 18,65 | 18,66 | 18,55 | 18,64 | 0,43% | 602.062,00 |
| 16.09.2026 | 18,48 | 18,74 | 18,46 | 18,56 | 0,32% | 972.951,00 |
| 15.09.2026 | 18,35 | 18,55 | 18,31 | 18,50 | 0,71% | 469.305,00 |
| 14.09.2026 | 18,45 | 18,62 | 18,30 | 18,37 | -0,43% | 775.255,00 |
| 11.09.2026 | 18,52 | 18,62 | 18,45 | 18,45 | 0,00% | 523.783,00 |
| 10.09.2026 | 18,45 | 18,58 | 18,43 | 18,45 | -0,05% | 850.237,00 |
| 09.09.2026 | 18,41 | 18,56 | 18,38 | 18,46 | -0,27% | 746.879,00 |
| 08.09.2026 | 18,44 | 18,54 | 18,36 | 18,51 | 0,60% | 340.406,00 |
| 07.09.2026 | 18,62 | 18,63 | 18,40 | 18,40 | -1,13% | 404.132,00 |
| 04.09.2026 | 18,56 | 18,61 | 18,44 | 18,61 | 0,16% | 441.680,00 |
| 03.09.2026 | 18,55 | 18,69 | 18,46 | 18,58 | 0,49% | 361.784,00 |
| 02.09.2026 | 18,63 | 18,73 | 18,46 | 18,49 | -0,75% | 532.527,00 |
| 01.09.2026 | 18,84 | 18,84 | 18,49 | 18,63 | -1,17% | 937.077,00 |
| 31.08.2026 | 18,83 | 18,98 | 18,74 | 18,85 | 1,18% | 1.726.644,00 |
| 28.08.2026 | 18,61 | 18,71 | 18,49 | 18,63 | 0,43% | 446.520,00 |
| 27.08.2026 | 19,00 | 19,04 | 18,26 | 18,55 | -2,16% | 834.016,00 |
| 26.08.2026 | 19,32 | 19,38 | 18,95 | 18,96 | -2,02% | 471.439,00 |
| 25.08.2026 | 19,43 | 19,54 | 19,28 | 19,35 | -0,26% | 750.466,00 |
| 24.08.2026 | 19,33 | 19,50 | 19,30 | 19,40 | 0,62% | 560.721,00 |
| 21.08.2026 | 19,29 | 19,36 | 19,23 | 19,28 | 0,31% | 593.747,00 |
| 20.08.2026 | 19,03 | 19,32 | 19,01 | 19,22 | 1,69% | 481.550,00 |
| 19.08.2026 | 18,80 | 19,08 | 18,75 | 18,90 | 0,43% | 552.169,00 |
| 18.08.2026 | 18,62 | 18,82 | 18,62 | 18,82 | 0,91% | 913.404,00 |
| 17.08.2026 | 18,79 | 18,81 | 18,50 | 18,65 | -0,85% | 568.539,00 |
| 14.08.2026 | 18,68 | 18,84 | 18,63 | 18,81 | 0,64% | 479.865,00 |
| 13.08.2026 | 18,58 | 18,76 | 18,58 | 18,69 | 0,38% | 393.659,00 |
| 12.08.2026 | 18,46 | 18,70 | 18,46 | 18,62 | 0,76% | 463.528,00 |
| 11.08.2026 | 18,56 | 18,56 | 18,47 | 18,48 | -0,38% | 701.893,00 |
| 10.08.2026 | 18,51 | 18,75 | 18,51 | 18,55 | -0,05% | 513.434,00 |
| 07.08.2026 | 18,56 | 18,66 | 18,52 | 18,56 | 0,05% | 407.615,00 |
| 06.08.2026 | 18,59 | 18,67 | 18,52 | 18,55 | 0,05% | 442.951,00 |
| 05.08.2026 | 18,64 | 18,79 | 18,54 | 18,54 | -0,22% | 506.476,00 |
| 04.08.2026 | 18,53 | 18,75 | 18,49 | 18,58 | 0,49% | 523.594,00 |
| 03.08.2026 | 18,53 | 18,57 | 18,43 | 18,49 | 0,05% | 1.127.114,00 |
| 31.07.2026 | 18,58 | 18,71 | 18,48 | 18,48 | -0,27% | 1.008.036,00 |
| 30.07.2026 | 18,58 | 18,75 | 18,53 | 18,53 | 0,00% | 294.806,00 |
| 29.07.2026 | 18,61 | 18,64 | 18,35 | 18,53 | -0,54% | 497.985,00 |
| 28.07.2026 | 18,56 | 18,74 | 18,54 | 18,63 | 0,49% | 648.675,00 |
| 27.07.2026 | 18,90 | 18,99 | 18,54 | 18,54 | -1,80% | 625.879,00 |
| 24.07.2026 | 18,77 | 18,98 | 18,68 | 18,88 | 0,64% | 476.168,00 |
| 23.07.2026 | 18,50 | 18,96 | 18,30 | 18,76 | 0,59% | 886.936,00 |
| 22.07.2026 | 18,85 | 18,85 | 18,65 | 18,65 | -0,75% | 773.078,00 |
| 21.07.2026 | 18,72 | 18,90 | 18,67 | 18,79 | 0,05% | 639.934,00 |
| 20.07.2026 | 18,80 | 18,95 | 18,66 | 18,78 | 0,11% | 493.078,00 |
| 17.07.2026 | 18,53 | 18,83 | 18,51 | 18,76 | 1,35% | 609.295,00 |
| 16.07.2026 | 18,50 | 18,51 | 18,23 | 18,51 | 0,00% | 654.703,00 |
| 15.07.2026 | 18,59 | 18,59 | 18,47 | 18,51 | -0,64% | 494.705,00 |
| 14.07.2026 | 18,53 | 18,72 | 18,43 | 18,63 | 0,11% | 649.843,00 |
| 13.07.2026 | 18,43 | 18,61 | 18,42 | 18,61 | 0,70% | 507.834,00 |
| 10.07.2026 | 18,58 | 18,58 | 18,25 | 18,48 | -0,65% | 718.832,00 |
| 09.07.2026 | 18,47 | 18,60 | 18,31 | 18,60 | 1,03% | 704.742,00 |
| 08.07.2026 | 18,61 | 18,61 | 18,25 | 18,41 | -0,97% | 1.408.114,00 |
| 07.07.2026 | 18,54 | 18,73 | 18,53 | 18,59 | 0,11% | 471.177,00 |
| 06.07.2026 | 18,81 | 18,81 | 18,49 | 18,57 | -0,85% | 594.131,00 |
| 03.07.2026 | 18,58 | 18,74 | 18,47 | 18,73 | 1,19% | 355.824,00 |
| 02.07.2026 | 18,25 | 18,58 | 18,22 | 18,51 | 1,48% | 625.833,00 |
| 01.07.2026 | 18,63 | 18,65 | 18,15 | 18,24 | -1,94% | 1.121.607,00 |
| 30.06.2026 | 18,79 | 18,81 | 18,60 | 18,60 | -1,01% | 1.835.244,00 |
| 29.06.2026 | 18,71 | 18,79 | 18,53 | 18,79 | 0,43% | 630.488,00 |
| 26.06.2026 | 18,90 | 18,95 | 18,65 | 18,71 | -0,85% | 581.758,00 |
| 25.06.2026 | 18,80 | 19,06 | 18,80 | 18,87 | 0,37% | 866.411,00 |
| 24.06.2026 | 18,53 | 18,85 | 18,44 | 18,80 | 1,62% | 540.656,00 |
| 23.06.2026 | 18,57 | 18,65 | 18,44 | 18,50 | -0,86% | 760.993,00 |
| 22.06.2026 | 18,47 | 18,66 | 18,42 | 18,66 | 0,76% | 893.401,00 |
| 19.06.2026 | 18,65 | 18,65 | 18,34 | 18,52 | -0,86% | 2.827.459,00 |
| 18.06.2026 | 18,56 | 18,78 | 18,46 | 18,68 | 0,59% | 1.138.759,00 |
| 17.06.2026 | 18,48 | 18,57 | 18,31 | 18,57 | 0,05% | 911.859,00 |
| 16.06.2026 | 18,44 | 18,56 | 18,39 | 18,56 | 0,60% | 681.947,00 |
| 15.06.2026 | 18,50 | 18,57 | 18,32 | 18,45 | 0,22% | 631.995,00 |
| 12.06.2026 | 18,37 | 18,50 | 18,28 | 18,41 | 0,38% | 530.233,00 |
| 11.06.2026 | 18,32 | 18,48 | 18,25 | 18,34 | -0,22% | 453.274,00 |
| 10.06.2026 | 18,25 | 18,38 | 18,11 | 18,38 | 0,77% | 565.965,00 |
| 09.06.2026 | 18,46 | 18,55 | 18,21 | 18,24 | -1,30% | 632.442,00 |
| 08.06.2026 | 18,15 | 18,49 | 18,12 | 18,48 | 1,37% | 733.036,00 |
| 05.06.2026 | 18,25 | 18,37 | 18,22 | 18,23 | -0,16% | 610.704,00 |
| 04.06.2026 | 18,20 | 18,31 | 18,11 | 18,26 | 0,33% | 1.042.941,00 |
| 03.06.2026 | 18,19 | 18,46 | 18,18 | 18,20 | 0,05% | 913.775,00 |
| 02.06.2026 | 17,95 | 18,25 | 17,93 | 18,19 | -2,78% | 1.540.662,00 |
| 01.06.2026 | 18,80 | 18,87 | 18,50 | 18,71 | -0,27% | 918.595,00 |
| 29.05.2026 | 18,82 | 19,00 | 18,75 | 18,76 | -0,11% | 5.121.183,00 |
| 28.05.2026 | 18,70 | 18,89 | 18,64 | 18,78 | 0,48% | 655.769,00 |
| 27.05.2026 | 18,53 | 18,79 | 18,47 | 18,69 | 0,97% | 599.986,00 |
| 26.05.2026 | 18,51 | 18,70 | 18,50 | 18,51 | -0,22% | 521.116,00 |
| 25.05.2026 | 18,59 | 18,67 | 18,55 | 18,55 | 0,54% | 289.360,00 |
| 22.05.2026 | 18,61 | 18,63 | 18,45 | 18,45 | -1,02% | 477.331,00 |
| 21.05.2026 | 18,53 | 18,66 | 18,46 | 18,64 | 0,43% | 881.033,00 |
| 20.05.2026 | 18,40 | 18,60 | 18,38 | 18,56 | 0,71% | 644.384,00 |
| 19.05.2026 | 18,58 | 18,70 | 18,43 | 18,43 | -0,65% | 472.842,00 |
| 18.05.2026 | 18,29 | 18,55 | 18,22 | 18,55 | 0,82% | 452.167,00 |
| 15.05.2026 | 18,50 | 18,55 | 18,31 | 18,40 | -0,92% | 606.608,00 |