1,255€
0,80%
Echtzeit-Aktienkurs GLINTT-GL.IN.T.NAM.EO-,10
Bid:
Ask:
Aktienkurse zur GLINTT-GL.IN.T.NAM.EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -0,20% | - |
| 28.05.2026 | 1,26 | 1,26 | 1,24 | 1,25 | -1,58% | 8.859,00 |
| 27.05.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 0,40% | 101,00 |
| 26.05.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -0,40% | 3.997,00 |
| 25.05.2026 | 1,27 | 1,27 | 1,24 | 1,27 | 0,00% | 26.556,00 |
| 22.05.2026 | 1,27 | 1,27 | 1,24 | 1,27 | 0,40% | 4.238,00 |
| 21.05.2026 | 1,24 | 1,27 | 1,24 | 1,26 | 1,61% | 10.894,00 |
| 20.05.2026 | 1,25 | 1,25 | 1,22 | 1,24 | 2,90% | 22.476,00 |
| 19.05.2026 | 1,26 | 1,26 | 1,21 | 1,21 | -1,23% | 21.676,00 |
| 18.05.2026 | 1,23 | 1,23 | 1,21 | 1,22 | -4,31% | 25.516,00 |
| 15.05.2026 | 1,28 | 1,38 | 1,23 | 1,28 | 0,39% | 127.046,00 |
| 14.05.2026 | 1,21 | 1,27 | 1,21 | 1,27 | 3,25% | 92.384,00 |
| 13.05.2026 | 1,20 | 1,23 | 1,20 | 1,23 | 3,36% | 25.868,00 |
| 12.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | 800,00 |
| 11.05.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 2,59% | 10.900,00 |
| 08.05.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -2,52% | 150,00 |
| 07.05.2026 | 1,19 | 1,20 | 1,16 | 1,19 | 3,03% | 43.219,00 |
| 06.05.2026 | 1,16 | 1,20 | 1,15 | 1,16 | -1,70% | 26.390,00 |
| 05.05.2026 | 1,18 | 1,18 | 1,15 | 1,18 | -1,67% | 53.733,00 |
| 04.05.2026 | 1,15 | 1,20 | 1,15 | 1,20 | 0,42% | 26.186,00 |
| 30.04.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 0,85% | 2.618,00 |
| 29.04.2026 | 1,20 | 1,20 | 1,15 | 1,18 | -0,42% | 41.600,00 |
| 28.04.2026 | 1,20 | 1,20 | 1,18 | 1,19 | -0,84% | 8.153,00 |
| 27.04.2026 | 1,23 | 1,23 | 1,18 | 1,20 | 0,42% | 4.675,00 |
| 24.04.2026 | 1,20 | 1,20 | 1,18 | 1,19 | -0,83% | 11.721,00 |
| 23.04.2026 | 1,23 | 1,23 | 1,18 | 1,20 | -2,44% | 33.085,00 |
| 22.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | 60,00 |
| 21.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 2.000,00 |
| 20.04.2026 | 1,22 | 1,22 | 1,21 | 1,22 | 0,83% | 4.782,00 |
| 17.04.2026 | 1,22 | 1,23 | 1,19 | 1,21 | -1,63% | 7.761,00 |
| 16.04.2026 | 1,23 | 1,23 | 1,20 | 1,23 | 0,82% | 50.071,00 |
| 15.04.2026 | 1,22 | 1,23 | 1,20 | 1,22 | -3,17% | 39.693,00 |
| 14.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 77,00 |
| 13.04.2026 | 1,20 | 1,26 | 1,20 | 1,26 | 2,02% | 1.080,00 |
| 10.04.2026 | 1,25 | 1,25 | 1,20 | 1,24 | 2,49% | 45.987,00 |
| 09.04.2026 | 1,21 | 1,24 | 1,19 | 1,21 | -0,41% | 22.419,00 |
| 08.04.2026 | 1,25 | 1,25 | 1,20 | 1,21 | -1,63% | 95.154,00 |
| 07.04.2026 | 1,29 | 1,29 | 1,20 | 1,23 | -2,38% | 83.579,00 |
| 02.04.2026 | 1,25 | 1,27 | 1,25 | 1,26 | -2,33% | 7.300,00 |
| 01.04.2026 | 1,29 | 1,31 | 1,26 | 1,29 | -3,73% | 100.310,00 |
| 31.03.2026 | 1,27 | 1,34 | 1,27 | 1,34 | 1,52% | 608,00 |
| 30.03.2026 | 1,27 | 1,34 | 1,27 | 1,32 | 5,60% | 49.997,00 |
| 27.03.2026 | 1,27 | 1,27 | 1,25 | 1,25 | -0,79% | 6.553,00 |
| 26.03.2026 | 1,25 | 1,27 | 1,25 | 1,26 | 0,80% | 7.164,00 |
| 25.03.2026 | 1,29 | 1,29 | 1,21 | 1,25 | -3,10% | 19.207,00 |
| 24.03.2026 | 1,25 | 1,29 | 1,24 | 1,29 | 1,57% | 6.288,00 |
| 23.03.2026 | 1,27 | 1,29 | 1,19 | 1,27 | 0,00% | 16.080,00 |
| 20.03.2026 | 1,27 | 1,27 | 1,26 | 1,27 | -2,31% | 11.409,00 |
| 19.03.2026 | 1,28 | 1,30 | 1,28 | 1,30 | 0,00% | 5.903,00 |
| 18.03.2026 | 1,31 | 1,31 | 1,27 | 1,30 | 1,56% | 2.901,00 |
| 17.03.2026 | 1,30 | 1,31 | 1,28 | 1,28 | -1,54% | 6.528,00 |
| 16.03.2026 | 1,29 | 1,34 | 1,28 | 1,30 | 1,56% | 12.159,00 |
| 13.03.2026 | 1,33 | 1,33 | 1,28 | 1,28 | -3,03% | 4.869,00 |
| 12.03.2026 | 1,29 | 1,37 | 1,29 | 1,32 | 2,33% | 19.765,00 |
| 11.03.2026 | 1,29 | 1,31 | 1,29 | 1,29 | 0,00% | 13.370,00 |
| 10.03.2026 | 1,27 | 1,30 | 1,26 | 1,29 | 4,03% | 23.816,00 |
| 09.03.2026 | 1,24 | 1,25 | 1,24 | 1,24 | -1,59% | 8.399,00 |
| 06.03.2026 | 1,29 | 1,29 | 1,25 | 1,26 | -2,33% | 5.610,00 |
| 05.03.2026 | 1,30 | 1,30 | 1,27 | 1,29 | -0,77% | 2.551,00 |
| 04.03.2026 | 1,26 | 1,32 | 1,25 | 1,30 | 4,00% | 15.903,00 |
| 03.03.2026 | 1,30 | 1,30 | 1,25 | 1,25 | -3,10% | 35.537,00 |
| 02.03.2026 | 1,30 | 1,31 | 1,25 | 1,29 | -3,01% | 19.136,00 |
| 27.02.2026 | 1,33 | 1,33 | 1,31 | 1,33 | 2,31% | 528,00 |
| 26.02.2026 | 1,34 | 1,34 | 1,30 | 1,30 | 0,00% | 5.476,00 |
| 25.02.2026 | 1,33 | 1,34 | 1,30 | 1,30 | -2,26% | 16.507,00 |
| 24.02.2026 | 1,35 | 1,35 | 1,30 | 1,33 | 0,76% | 47.474,00 |
| 23.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | 100,00 |
| 20.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | 1.201,00 |
| 19.02.2026 | 1,32 | 1,36 | 1,32 | 1,36 | 0,00% | 1.675,00 |
| 18.02.2026 | 1,37 | 1,37 | 1,25 | 1,36 | 1,49% | 95.541,00 |
| 17.02.2026 | 1,41 | 1,41 | 1,34 | 1,34 | -4,96% | 52.796,00 |
| 16.02.2026 | 1,39 | 1,44 | 1,38 | 1,41 | 1,44% | 45.429,00 |
| 13.02.2026 | 1,38 | 1,39 | 1,38 | 1,39 | -0,71% | 1.849,00 |
| 12.02.2026 | 1,39 | 1,47 | 1,39 | 1,40 | 0,72% | 116.461,00 |
| 11.02.2026 | 1,41 | 1,41 | 1,38 | 1,39 | -1,42% | 13.147,00 |
| 10.02.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 2,17% | 400,00 |
| 09.02.2026 | 1,38 | 1,41 | 1,38 | 1,38 | 0,00% | 5.335,00 |
| 06.02.2026 | 1,38 | 1,41 | 1,38 | 1,38 | -2,82% | 16.271,00 |
| 05.02.2026 | 1,44 | 1,44 | 1,42 | 1,42 | 0,00% | 515,00 |
| 04.02.2026 | 1,40 | 1,42 | 1,38 | 1,42 | 2,90% | 11.060,00 |
| 03.02.2026 | 1,38 | 1,40 | 1,38 | 1,38 | 0,00% | 20.203,00 |
| 02.02.2026 | 1,44 | 1,44 | 1,36 | 1,38 | -2,13% | 15.080,00 |
| 30.01.2026 | 1,36 | 1,41 | 1,36 | 1,41 | 0,71% | 6.538,00 |
| 29.01.2026 | 1,37 | 1,40 | 1,37 | 1,40 | 2,94% | 11.115,00 |
| 28.01.2026 | 1,37 | 1,41 | 1,36 | 1,36 | -2,16% | 15.304,00 |
| 27.01.2026 | 1,38 | 1,39 | 1,36 | 1,39 | 1,46% | - |
| 26.01.2026 | 1,44 | 1,44 | 1,37 | 1,37 | -2,14% | 1.780,00 |
| 23.01.2026 | 1,36 | 1,40 | 1,34 | 1,40 | 0,00% | 12.381,00 |
| 22.01.2026 | 1,44 | 1,45 | 1,37 | 1,40 | -1,41% | 9.833,00 |
| 21.01.2026 | 1,45 | 1,45 | 1,34 | 1,42 | 0,71% | 22.446,00 |
| 20.01.2026 | 1,47 | 1,47 | 1,41 | 1,41 | -0,70% | 5.313,00 |
| 19.01.2026 | 1,41 | 1,45 | 1,41 | 1,42 | 0,00% | 10.064,00 |
| 16.01.2026 | 1,48 | 1,48 | 1,41 | 1,42 | -4,05% | 4.538,00 |
| 15.01.2026 | 1,41 | 1,48 | 1,41 | 1,48 | 0,00% | 3.275,00 |
| 14.01.2026 | 1,48 | 1,48 | 1,45 | 1,48 | 1,37% | 21.976,00 |
| 13.01.2026 | 1,44 | 1,50 | 1,43 | 1,46 | -1,35% | 26.362,00 |
| 12.01.2026 | 1,50 | 1,50 | 1,48 | 1,48 | 0,68% | 4.050,00 |
| 09.01.2026 | 1,45 | 1,48 | 1,42 | 1,47 | 0,68% | 1.857,00 |
| 08.01.2026 | 1,46 | 1,46 | 1,41 | 1,46 | 2,10% | 15.552,00 |
| 07.01.2026 | 1,48 | 1,48 | 1,43 | 1,43 | -2,72% | 8.703,00 |