1,225€
-1,80%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,24 | 1,25 | 1,23 | 1,23 | -1,40% | - |
| 08.09.2026 | 1,23 | 1,26 | 1,23 | 1,25 | -0,40% | 13.162,00 |
| 07.09.2026 | 1,26 | 1,26 | 1,23 | 1,26 | -1,18% | 690,00 |
| 04.09.2026 | 1,21 | 1,27 | 1,21 | 1,27 | 2,42% | 25.603,00 |
| 03.09.2026 | 1,25 | 1,25 | 1,20 | 1,24 | -0,40% | 18.805,00 |
| 02.09.2026 | 1,25 | 1,25 | 1,22 | 1,25 | 0,40% | 12.601,00 |
| 01.09.2026 | 1,22 | 1,24 | 1,21 | 1,24 | 2,06% | 6.521,00 |
| 31.08.2026 | 1,21 | 1,24 | 1,21 | 1,22 | -2,02% | 4.092,00 |
| 28.08.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 0,81% | 2.890,00 |
| 27.08.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 0,41% | 16.739,00 |
| 26.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,41% | 5.108,00 |
| 25.08.2026 | 1,23 | 1,23 | 1,22 | 1,23 | 1,65% | 3.868,00 |
| 24.08.2026 | 1,20 | 1,23 | 1,20 | 1,21 | 0,83% | 12.303,00 |
| 21.08.2026 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | 6.626,00 |
| 20.08.2026 | 1,18 | 1,20 | 1,16 | 1,20 | 2,56% | 13.794,00 |
| 19.08.2026 | 1,20 | 1,20 | 1,17 | 1,17 | -0,85% | 2.982,00 |
| 18.08.2026 | 1,18 | 1,19 | 1,18 | 1,18 | 0,43% | 5.109,00 |
| 17.08.2026 | 1,19 | 1,20 | 1,18 | 1,18 | -0,42% | 1.263,00 |
| 14.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 2.022,00 |
| 13.08.2026 | 1,20 | 1,20 | 1,18 | 1,18 | 0,00% | 7.838,00 |
| 12.08.2026 | 1,19 | 1,20 | 1,18 | 1,18 | -1,67% | 4.817,00 |
| 11.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | 1.535,00 |
| 10.08.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -1,26% | 9.929,00 |
| 07.08.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,21% | 8.160,00 |
| 06.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,21% | - |
| 05.08.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 0,00% | 1.144,00 |
| 04.08.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -0,42% | 5.024,00 |
| 03.08.2026 | 1,17 | 1,20 | 1,17 | 1,20 | 0,00% | 4.015,00 |
| 31.07.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 1,27% | 2.931,00 |
| 30.07.2026 | 1,20 | 1,20 | 1,17 | 1,18 | -1,67% | 5.442,00 |
| 29.07.2026 | 1,19 | 1,20 | 1,17 | 1,20 | -1,23% | 2.038,00 |
| 28.07.2026 | 1,18 | 1,22 | 1,16 | 1,22 | -0,82% | 17.963,00 |
| 27.07.2026 | 1,18 | 1,23 | 1,18 | 1,23 | 2,08% | 19.100,00 |
| 24.07.2026 | 1,23 | 1,23 | 1,17 | 1,20 | 2,56% | 1.412,00 |
| 23.07.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -0,43% | 11.274,00 |
| 22.07.2026 | 1,18 | 1,18 | 1,16 | 1,18 | 0,00% | 15.400,00 |
| 21.07.2026 | 1,18 | 1,18 | 1,16 | 1,18 | 0,86% | 19.754,00 |
| 20.07.2026 | 1,17 | 1,18 | 1,17 | 1,17 | -0,43% | 9.878,00 |
| 17.07.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -0,85% | 13.511,00 |
| 16.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 120,00 |
| 15.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | 4.025,00 |
| 14.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 2.825,00 |
| 13.07.2026 | 1,19 | 1,22 | 1,19 | 1,20 | 1,27% | 26.431,00 |
| 10.07.2026 | 1,19 | 1,21 | 1,19 | 1,19 | 0,42% | 11.370,00 |
| 09.07.2026 | 1,21 | 1,21 | 1,18 | 1,18 | -2,48% | 16.029,00 |
| 08.07.2026 | 1,18 | 1,21 | 1,18 | 1,21 | 1,26% | 6.500,00 |
| 06.07.2026 | 1,23 | 1,23 | 1,20 | 1,20 | -1,65% | 2.245,00 |
| 03.07.2026 | 1,23 | 1,23 | 1,22 | 1,22 | 2,10% | 955,00 |
| 02.07.2026 | 1,18 | 1,21 | 1,17 | 1,19 | -2,06% | 7.725,00 |
| 01.07.2026 | 1,23 | 1,23 | 1,18 | 1,22 | -1,22% | 18.783,00 |
| 30.06.2026 | 1,22 | 1,23 | 1,20 | 1,23 | 0,00% | 9.911,00 |
| 29.06.2026 | 1,20 | 1,24 | 1,20 | 1,23 | 0,82% | 4.670,00 |
| 26.06.2026 | 1,19 | 1,24 | 1,18 | 1,22 | 2,52% | 60.556,00 |
| 25.06.2026 | 1,18 | 1,19 | 1,17 | 1,19 | -0,83% | 9.057,00 |
| 24.06.2026 | 1,20 | 1,20 | 1,18 | 1,20 | -2,83% | 28.055,00 |
| 23.06.2026 | 1,22 | 1,26 | 1,21 | 1,24 | 0,82% | 20.310,00 |
| 22.06.2026 | 1,26 | 1,26 | 1,23 | 1,23 | -2,78% | 28.755,00 |
| 19.06.2026 | 1,24 | 1,26 | 1,24 | 1,26 | 0,80% | 1.478,00 |
| 18.06.2026 | 1,25 | 1,26 | 1,23 | 1,25 | -0,79% | 6.290,00 |
| 17.06.2026 | 1,23 | 1,26 | 1,22 | 1,26 | 2,86% | 9.874,00 |
| 16.06.2026 | 1,20 | 1,23 | 1,20 | 1,23 | 1,24% | 1.775,00 |
| 15.06.2026 | 1,20 | 1,24 | 1,19 | 1,21 | -1,22% | 13.144,00 |
| 12.06.2026 | 1,21 | 1,23 | 1,19 | 1,23 | 2,08% | 16.770,00 |
| 11.06.2026 | 1,23 | 1,23 | 1,20 | 1,20 | 0,42% | 1.775,00 |
| 10.06.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -1,24% | 12.115,00 |
| 09.06.2026 | 1,21 | 1,24 | 1,20 | 1,21 | 1,68% | 2.394,00 |
| 08.06.2026 | 1,19 | 1,21 | 1,19 | 1,19 | 0,85% | 6.638,00 |
| 05.06.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -1,67% | 11.649,00 |
| 04.06.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 0,84% | 3.722,00 |
| 03.06.2026 | 1,21 | 1,21 | 1,17 | 1,19 | 0,85% | 22.581,00 |
| 02.06.2026 | 1,24 | 1,24 | 1,16 | 1,18 | -5,22% | 218.582,00 |
| 01.06.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -0,80% | 2.605,00 |
| 29.05.2026 | 1,26 | 1,26 | 1,23 | 1,26 | 0,80% | 4.118,00 |
| 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 |