2,100€
1,94%
Echtzeit-Aktienkurs Gym Group PLC
Bid:
Ask:
Aktienkurse zur Gym Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 3,52% | - |
| 13.02.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 12.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 11.02.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 10.02.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 09.02.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 06.02.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 05.02.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 04.02.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -3,92% | - |
| 03.02.2026 | 1,90 | 2,04 | 1,90 | 2,04 | 7,94% | 27,00 |
| 02.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 30.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 29.01.2026 | 1,87 | 1,88 | 1,87 | 1,88 | 0,53% | 713,00 |
| 28.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 27.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | - |
| 26.01.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 23.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 22.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 21.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 20.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | - |
| 19.01.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 3,30% | - |
| 16.01.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 15.01.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 14.01.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -3,68% | - |
| 13.01.2026 | 1,76 | 1,90 | 1,76 | 1,90 | 6,74% | 772,00 |
| 12.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 09.01.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 08.01.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 07.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 06.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 3,61% | - |
| 05.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 02.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | - |
| 30.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 29.12.2025 | 1,69 | 1,78 | 1,64 | 1,64 | -1,80% | 2.082,00 |
| 23.12.2025 | 1,67 | 1,78 | 1,67 | 1,67 | -6,18% | 7,00 |
| 22.12.2025 | 1,68 | 1,78 | 1,68 | 1,78 | 7,23% | 1,00 |
| 19.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 18.12.2025 | 1,64 | 1,65 | 1,64 | 1,65 | -1,79% | 297,00 |
| 17.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 16.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 15.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | - |
| 12.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 11.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 10.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 09.12.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 08.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 05.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 04.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 03.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 02.12.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 01.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 28.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 27.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,92% | - |
| 26.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 25.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 24.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 21.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 20.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 19.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,87% | - |
| 18.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 17.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 14.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 13.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 12.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 11.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 10.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 07.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 06.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 05.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 04.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 03.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 31.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 30.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 29.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 28.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 27.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 24.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 23.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 22.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 21.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 20.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 17.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 16.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 15.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 14.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,53% | - |
| 13.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,66% | - |
| 10.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 09.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 08.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 07.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 06.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 03.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 02.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 01.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 30.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 29.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 26.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 25.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 24.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 23.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |