1,175€
1,29%
Echtzeit-Aktienkurs Glintt - Global Intelligent Technologies S.A.
Bid:
Ask:
Aktienkurse zur Glintt - Global Intelligent Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.04.2026 | 1,23 | 1,24 | 1,20 | 1,20 | -1,64% | - |
| 15.04.2026 | 1,26 | 1,26 | 1,21 | 1,22 | -3,17% | - |
| 14.04.2026 | 1,26 | 1,26 | 1,21 | 1,26 | 2,44% | - |
| 13.04.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 2,50% | - |
| 10.04.2026 | 1,21 | 1,24 | 1,20 | 1,20 | -1,64% | - |
| 09.04.2026 | 1,21 | 1,23 | 1,19 | 1,22 | 0,83% | - |
| 08.04.2026 | 1,29 | 1,30 | 1,20 | 1,21 | -1,87% | - |
| 07.04.2026 | 1,26 | 1,27 | 1,20 | 1,23 | -2,14% | 150,00 |
| 02.04.2026 | 1,26 | 1,28 | 1,25 | 1,26 | -2,33% | - |
| 01.04.2026 | 1,35 | 1,37 | 1,27 | 1,29 | -3,73% | - |
| 31.03.2026 | 1,33 | 1,34 | 1,30 | 1,34 | 4,69% | - |
| 30.03.2026 | 1,26 | 1,33 | 1,25 | 1,28 | 2,40% | - |
| 27.03.2026 | 1,26 | 1,27 | 1,25 | 1,25 | -0,79% | - |
| 26.03.2026 | 1,24 | 1,27 | 1,24 | 1,26 | 0,80% | - |
| 25.03.2026 | 1,29 | 1,30 | 1,22 | 1,25 | -3,10% | - |
| 24.03.2026 | 1,25 | 1,29 | 1,24 | 1,29 | 2,79% | - |
| 23.03.2026 | 1,24 | 1,28 | 1,19 | 1,26 | -0,40% | - |
| 20.03.2026 | 1,29 | 1,29 | 1,26 | 1,26 | -2,33% | - |
| 19.03.2026 | 1,28 | 1,29 | 1,27 | 1,29 | 0,78% | - |
| 18.03.2026 | 1,31 | 1,33 | 1,28 | 1,28 | -1,16% | - |
| 17.03.2026 | 1,30 | 1,32 | 1,29 | 1,30 | -0,77% | - |
| 16.03.2026 | 1,32 | 1,33 | 1,29 | 1,31 | 0,00% | - |
| 13.03.2026 | 1,33 | 1,34 | 1,30 | 1,31 | -1,51% | - |
| 12.03.2026 | 1,27 | 1,35 | 1,27 | 1,33 | 3,52% | - |
| 11.03.2026 | 1,28 | 1,30 | 1,27 | 1,28 | 0,79% | - |
| 10.03.2026 | 1,26 | 1,30 | 1,25 | 1,27 | 2,42% | - |
| 09.03.2026 | 1,23 | 1,28 | 1,23 | 1,24 | -3,13% | - |
| 06.03.2026 | 1,31 | 1,31 | 1,25 | 1,28 | -1,16% | - |
| 05.03.2026 | 1,30 | 1,30 | 1,28 | 1,30 | -1,15% | - |
| 04.03.2026 | 1,25 | 1,32 | 1,25 | 1,31 | 3,56% | - |
| 03.03.2026 | 1,28 | 1,30 | 1,26 | 1,27 | -2,32% | - |
| 02.03.2026 | 1,29 | 1,32 | 1,25 | 1,30 | -1,89% | - |
| 27.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 26.02.2026 | 1,32 | 1,32 | 1,31 | 1,32 | 0,38% | - |
| 25.02.2026 | 1,32 | 1,34 | 1,32 | 1,32 | -0,38% | - |
| 24.02.2026 | 1,34 | 1,35 | 1,32 | 1,32 | -1,49% | - |
| 23.02.2026 | 1,32 | 1,34 | 1,32 | 1,34 | -0,37% | - |
| 20.02.2026 | 1,35 | 1,36 | 1,35 | 1,35 | 0,00% | - |
| 19.02.2026 | 1,35 | 1,35 | 1,33 | 1,35 | -0,37% | - |
| 18.02.2026 | 1,36 | 1,36 | 1,30 | 1,35 | -0,37% | - |
| 17.02.2026 | 1,39 | 1,40 | 1,34 | 1,36 | -3,21% | - |
| 16.02.2026 | 1,43 | 1,43 | 1,38 | 1,40 | -1,41% | - |
| 13.02.2026 | 1,42 | 1,42 | 1,39 | 1,42 | 1,43% | - |
| 12.02.2026 | 1,39 | 1,47 | 1,39 | 1,40 | 1,45% | - |
| 11.02.2026 | 1,41 | 1,41 | 1,38 | 1,38 | -1,78% | - |
| 10.02.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 0,72% | - |
| 09.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
| 06.02.2026 | 1,41 | 1,41 | 1,40 | 1,40 | -0,36% | - |
| 05.02.2026 | 1,40 | 1,42 | 1,40 | 1,41 | 0,36% | - |
| 04.02.2026 | 1,40 | 1,40 | 1,39 | 1,40 | 1,45% | - |
| 03.02.2026 | 1,40 | 1,41 | 1,38 | 1,38 | -1,08% | - |
| 02.02.2026 | 1,38 | 1,41 | 1,38 | 1,40 | 0,36% | - |
| 30.01.2026 | 1,38 | 1,40 | 1,38 | 1,39 | 0,36% | - |
| 29.01.2026 | 1,39 | 1,40 | 1,38 | 1,39 | -0,36% | - |
| 28.01.2026 | 1,40 | 1,40 | 1,38 | 1,39 | 0,00% | - |
| 27.01.2026 | 1,36 | 1,40 | 1,36 | 1,39 | 2,58% | - |
| 26.01.2026 | 1,37 | 1,39 | 1,36 | 1,36 | -1,81% | - |
| 23.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 22.01.2026 | 1,39 | 1,44 | 1,37 | 1,37 | -1,44% | - |
| 21.01.2026 | 1,44 | 1,44 | 1,34 | 1,39 | -2,80% | - |
| 20.01.2026 | 1,42 | 1,44 | 1,42 | 1,43 | 0,00% | - |
| 19.01.2026 | 1,41 | 1,44 | 1,41 | 1,43 | -0,69% | - |
| 16.01.2026 | 1,46 | 1,46 | 1,44 | 1,44 | -1,03% | - |
| 15.01.2026 | 1,45 | 1,46 | 1,45 | 1,46 | -0,34% | - |
| 14.01.2026 | 1,47 | 1,48 | 1,41 | 1,46 | -0,68% | - |
| 13.01.2026 | 1,46 | 1,49 | 1,44 | 1,47 | 0,68% | - |
| 12.01.2026 | 1,45 | 1,48 | 1,45 | 1,46 | 2,82% | - |
| 09.01.2026 | 1,47 | 1,47 | 1,41 | 1,42 | -2,74% | - |
| 08.01.2026 | 1,45 | 1,47 | 1,44 | 1,46 | 0,69% | - |
| 07.01.2026 | 1,50 | 1,50 | 1,41 | 1,45 | -3,01% | - |
| 06.01.2026 | 1,43 | 1,54 | 1,43 | 1,50 | 4,91% | - |
| 05.01.2026 | 1,34 | 1,46 | 1,34 | 1,43 | 10,47% | - |
| 02.01.2026 | 1,20 | 1,33 | 1,20 | 1,29 | 15,18% | - |
| 30.12.2025 | 1,19 | 1,19 | 1,12 | 1,12 | 4,67% | - |
| 29.12.2025 | 1,18 | 1,19 | 1,07 | 1,07 | -4,46% | - |
| 23.12.2025 | 1,12 | 1,20 | 1,12 | 1,12 | -5,88% | - |
| 22.12.2025 | 1,20 | 1,23 | 1,15 | 1,19 | -2,06% | - |
| 19.12.2025 | 1,26 | 1,26 | 1,20 | 1,22 | -5,08% | - |
| 18.12.2025 | 1,32 | 1,32 | 1,24 | 1,28 | -2,66% | - |
| 17.12.2025 | 1,32 | 1,32 | 1,31 | 1,32 | -1,50% | - |
| 16.12.2025 | 1,31 | 1,34 | 1,30 | 1,34 | 2,30% | - |
| 15.12.2025 | 1,28 | 1,33 | 1,26 | 1,31 | 3,16% | - |
| 12.12.2025 | 1,29 | 1,30 | 1,24 | 1,27 | -1,17% | - |
| 11.12.2025 | 1,32 | 1,32 | 1,21 | 1,28 | -1,54% | - |
| 10.12.2025 | 1,35 | 1,35 | 1,26 | 1,30 | 4,00% | - |