1,225€
2,51%
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 | 1,25 | 1,25 | 1,23 | 1,24 | -0,96% | - |
| 08.09.2026 | 1,25 | 1,25 | 1,23 | 1,25 | -0,40% | - |
| 07.09.2026 | 1,27 | 1,27 | 1,24 | 1,26 | -1,18% | - |
| 04.09.2026 | 1,25 | 1,27 | 1,22 | 1,27 | 3,42% | - |
| 03.09.2026 | 1,25 | 1,25 | 1,21 | 1,23 | -0,16% | - |
| 02.09.2026 | 1,24 | 1,25 | 1,23 | 1,23 | 0,16% | - |
| 01.09.2026 | 1,22 | 1,23 | 1,21 | 1,23 | 0,82% | - |
| 31.08.2026 | 1,24 | 1,24 | 1,22 | 1,22 | -1,77% | - |
| 28.08.2026 | 1,23 | 1,24 | 1,22 | 1,24 | 0,81% | - |
| 27.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | - |
| 26.08.2026 | 1,23 | 1,23 | 1,22 | 1,23 | -0,65% | - |
| 25.08.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 1,90% | - |
| 24.08.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 0,58% | - |
| 21.08.2026 | 1,20 | 1,21 | 1,19 | 1,20 | 2,82% | - |
| 20.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 19.08.2026 | 1,17 | 1,19 | 1,17 | 1,17 | -0,85% | - |
| 18.08.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 17.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 14.08.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 13.08.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 12.08.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -1,67% | - |
| 11.08.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 0,42% | - |
| 10.08.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 07.08.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,17% | - |
| 06.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,25% | - |
| 05.08.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -0,25% | - |
| 04.08.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -0,17% | - |
| 03.08.2026 | 1,21 | 1,21 | 1,18 | 1,20 | 0,00% | - |
| 31.07.2026 | 1,20 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 30.07.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -0,83% | - |
| 29.07.2026 | 1,21 | 1,21 | 1,18 | 1,20 | -1,23% | - |
| 28.07.2026 | 1,23 | 1,23 | 1,16 | 1,22 | -0,82% | - |
| 27.07.2026 | 1,23 | 1,23 | 1,17 | 1,23 | 2,08% | - |
| 24.07.2026 | 1,17 | 1,20 | 1,17 | 1,20 | 2,56% | - |
| 23.07.2026 | 1,14 | 1,21 | 1,14 | 1,17 | -0,43% | - |
| 22.07.2026 | 1,18 | 1,18 | 1,16 | 1,18 | 0,00% | - |
| 21.07.2026 | 1,18 | 1,18 | 1,16 | 1,18 | 3,52% | - |
| 20.07.2026 | 1,17 | 1,17 | 1,14 | 1,14 | -3,40% | - |
| 17.07.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -0,42% | - |
| 16.07.2026 | 1,18 | 1,19 | 1,18 | 1,18 | -1,50% | - |
| 15.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,39% | - |
| 14.07.2026 | 1,20 | 1,20 | 1,17 | 1,17 | 0,00% | - |
| 13.07.2026 | 1,18 | 1,21 | 1,17 | 1,17 | -1,27% | - |
| 10.07.2026 | 1,18 | 1,21 | 1,18 | 1,19 | 3,04% | - |
| 09.07.2026 | 1,21 | 1,21 | 1,15 | 1,15 | -3,60% | - |
| 08.07.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -0,17% | - |
| 07.07.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 2,58% | - |
| 06.07.2026 | 1,22 | 1,22 | 1,17 | 1,17 | -4,12% | - |
| 03.07.2026 | 1,19 | 1,22 | 1,19 | 1,22 | 2,53% | - |
| 01.07.2026 | 1,23 | 1,23 | 1,19 | 1,19 | -1,25% | - |
| 29.06.2026 | 1,22 | 1,24 | 1,20 | 1,20 | 1,69% | - |
| 26.06.2026 | 1,19 | 1,19 | 1,18 | 1,18 | 1,72% | - |
| 25.06.2026 | 1,20 | 1,20 | 1,16 | 1,16 | -0,85% | - |
| 24.06.2026 | 1,23 | 1,23 | 1,17 | 1,17 | -5,26% | - |
| 23.06.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 3,35% | - |
| 22.06.2026 | 1,26 | 1,27 | 1,20 | 1,20 | -2,45% | - |
| 19.06.2026 | 1,25 | 1,26 | 1,23 | 1,23 | -1,21% | - |
| 18.06.2026 | 1,26 | 1,27 | 1,23 | 1,24 | 1,22% | - |
| 17.06.2026 | 1,22 | 1,26 | 1,21 | 1,23 | 2,51% | - |
| 16.06.2026 | 1,21 | 1,23 | 1,20 | 1,20 | 1,27% | - |
| 15.06.2026 | 1,25 | 1,26 | 1,18 | 1,18 | -1,26% | - |
| 12.06.2026 | 1,21 | 1,23 | 1,19 | 1,20 | 2,14% | - |
| 11.06.2026 | 1,19 | 1,21 | 1,17 | 1,17 | 0,43% | - |
| 10.06.2026 | 1,21 | 1,23 | 1,17 | 1,17 | -1,27% | - |
| 09.06.2026 | 1,19 | 1,22 | 1,18 | 1,18 | 1,72% | - |
| 08.06.2026 | 1,18 | 1,22 | 1,16 | 1,16 | 0,87% | - |
| 05.06.2026 | 1,20 | 1,20 | 1,15 | 1,15 | -4,17% | - |
| 04.06.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 3,45% | - |
| 03.06.2026 | 1,18 | 1,20 | 1,16 | 1,16 | -4,13% | - |
| 01.06.2026 | 1,26 | 1,26 | 1,21 | 1,21 | -0,82% | - |
| 29.05.2026 | 1,25 | 1,26 | 1,22 | 1,22 | 2,95% | - |
| 28.05.2026 | 1,26 | 1,26 | 1,19 | 1,19 | -3,66% | - |
| 27.05.2026 | 1,26 | 1,27 | 1,23 | 1,23 | 0,41% | - |
| 26.05.2026 | 1,26 | 1,27 | 1,23 | 1,23 | -3,16% | - |
| 25.05.2026 | 1,27 | 1,29 | 1,25 | 1,27 | 0,00% | - |
| 22.05.2026 | 1,26 | 1,27 | 1,25 | 1,27 | 3,27% | - |
| 21.05.2026 | 1,24 | 1,26 | 1,23 | 1,23 | -1,21% | - |
| 20.05.2026 | 1,20 | 1,24 | 1,20 | 1,24 | 2,90% | - |
| 19.05.2026 | 1,22 | 1,25 | 1,21 | 1,21 | -1,23% | - |
| 18.05.2026 | 1,27 | 1,27 | 1,22 | 1,22 | -4,31% | - |
| 15.05.2026 | 1,26 | 1,37 | 1,25 | 1,28 | 0,39% | - |
| 14.05.2026 | 1,24 | 1,27 | 1,22 | 1,27 | 3,25% | - |
| 13.05.2026 | 1,20 | 1,24 | 1,18 | 1,23 | 3,36% | - |
| 12.05.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 11.05.2026 | 1,17 | 1,19 | 1,16 | 1,19 | 1,28% | - |
| 08.05.2026 | 1,19 | 1,20 | 1,18 | 1,18 | -1,26% | - |
| 07.05.2026 | 1,16 | 1,20 | 1,15 | 1,19 | 5,78% | - |
| 06.05.2026 | 1,19 | 1,19 | 1,13 | 1,13 | -4,26% | - |
| 05.05.2026 | 1,20 | 1,20 | 1,15 | 1,18 | -1,67% | - |
| 04.05.2026 | 1,19 | 1,20 | 1,14 | 1,20 | 0,42% | - |
| 30.04.2026 | 1,18 | 1,19 | 1,17 | 1,19 | 0,85% | - |
| 29.04.2026 | 1,19 | 1,19 | 1,16 | 1,18 | -0,42% | - |
| 28.04.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -0,84% | - |
| 27.04.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 0,42% | - |
| 24.04.2026 | 1,21 | 1,21 | 1,18 | 1,19 | -0,83% | - |
| 23.04.2026 | 1,22 | 1,23 | 1,18 | 1,20 | -2,44% | - |
| 22.04.2026 | 1,24 | 1,24 | 1,22 | 1,23 | 0,82% | - |
| 21.04.2026 | 1,23 | 1,23 | 1,21 | 1,22 | -0,25% | - |
| 20.04.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 3,64% | - |
| 17.04.2026 | 1,24 | 1,24 | 1,18 | 1,18 | -1,67% | - |