11,120€
0,18%
Echtzeit-Aktienkurs G5 ENTERTAINMENT AK
Bid:
Ask:
Aktienkurse zur G5 ENTERTAINMENT AK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,27 | 11,32 | 11,21 | 11,25 | 0,00% | - |
| 05.06.2025 | 11,40 | 11,40 | 11,15 | 11,25 | -1,40% | - |
| 04.06.2025 | 11,12 | 11,43 | 10,94 | 11,41 | 2,89% | - |
| 03.06.2025 | 10,82 | 11,10 | 10,76 | 11,09 | 2,59% | - |
| 02.06.2025 | 10,85 | 10,98 | 10,70 | 10,81 | -1,46% | - |
| 30.05.2025 | 10,77 | 11,10 | 10,72 | 10,97 | 1,95% | - |
| 29.05.2025 | 10,84 | 10,88 | 10,68 | 10,76 | 0,28% | - |
| 28.05.2025 | 10,57 | 10,86 | 10,57 | 10,73 | 1,13% | - |
| 27.05.2025 | 10,76 | 10,91 | 10,57 | 10,61 | -1,58% | - |
| 26.05.2025 | 10,77 | 10,93 | 10,68 | 10,78 | 0,75% | - |
| 23.05.2025 | 10,67 | 10,93 | 10,44 | 10,70 | 0,75% | - |
| 22.05.2025 | 10,49 | 10,73 | 10,49 | 10,62 | 0,28% | - |
| 21.05.2025 | 10,65 | 10,71 | 10,47 | 10,59 | -0,75% | - |
| 20.05.2025 | 10,38 | 10,71 | 10,38 | 10,67 | 1,91% | - |
| 19.05.2025 | 10,46 | 10,55 | 10,26 | 10,47 | -0,38% | - |
| 16.05.2025 | 10,48 | 10,64 | 10,35 | 10,51 | 0,48% | - |
| 15.05.2025 | 9,85 | 10,69 | 9,80 | 10,46 | 5,87% | - |
| 14.05.2025 | 9,98 | 10,01 | 9,74 | 9,88 | -1,00% | - |
| 13.05.2025 | 9,35 | 10,00 | 9,32 | 9,98 | 6,80% | - |
| 12.05.2025 | 9,15 | 9,45 | 9,03 | 9,35 | 3,26% | - |
| 09.05.2025 | 8,96 | 9,34 | 8,92 | 9,05 | 1,17% | - |
| 08.05.2025 | 9,25 | 9,25 | 8,79 | 8,95 | -3,04% | - |
| 07.05.2025 | 11,24 | 11,24 | 8,88 | 9,23 | -17,19% | - |
| 06.05.2025 | 11,45 | 11,55 | 11,13 | 11,14 | -2,79% | - |
| 05.05.2025 | 12,05 | 12,11 | 11,39 | 11,46 | -5,13% | - |
| 02.05.2025 | 11,91 | 12,27 | 11,80 | 12,08 | 1,85% | - |
| 30.04.2025 | 11,86 | 11,90 | 11,70 | 11,86 | 1,89% | - |
| 29.04.2025 | 11,45 | 11,74 | 11,42 | 11,64 | 1,22% | - |
| 28.04.2025 | 11,28 | 11,60 | 11,14 | 11,50 | 1,50% | - |
| 25.04.2025 | 10,64 | 11,34 | 10,64 | 11,33 | 6,38% | - |
| 24.04.2025 | 10,48 | 10,66 | 10,21 | 10,65 | 1,72% | - |
| 23.04.2025 | 10,29 | 10,69 | 10,29 | 10,47 | 2,15% | - |
| 22.04.2025 | 10,50 | 10,50 | 10,25 | 10,25 | -2,10% | - |
| 17.04.2025 | 10,54 | 10,67 | 10,41 | 10,47 | -0,85% | - |
| 16.04.2025 | 10,48 | 10,60 | 10,33 | 10,56 | 0,09% | - |
| 15.04.2025 | 10,49 | 10,79 | 10,45 | 10,55 | 1,15% | - |
| 14.04.2025 | 10,37 | 10,63 | 10,25 | 10,43 | 2,36% | - |
| 11.04.2025 | 10,35 | 10,58 | 10,08 | 10,19 | -1,92% | - |
| 10.04.2025 | 10,97 | 11,09 | 10,14 | 10,39 | -6,48% | - |
| 09.04.2025 | 10,08 | 11,23 | 9,97 | 11,11 | 9,03% | - |
| 08.04.2025 | 10,56 | 10,67 | 10,06 | 10,19 | -1,36% | - |
| 07.04.2025 | 10,14 | 10,49 | 9,70 | 10,33 | -2,91% | - |
| 04.04.2025 | 10,99 | 11,40 | 10,37 | 10,64 | -3,27% | - |
| 03.04.2025 | 11,41 | 11,47 | 10,81 | 11,00 | -3,34% | - |
| 02.04.2025 | 11,38 | 11,85 | 11,26 | 11,38 | -0,26% | - |
| 01.04.2025 | 11,29 | 11,53 | 11,29 | 11,41 | 0,62% | - |
| 31.03.2025 | 11,64 | 11,65 | 11,25 | 11,34 | -2,58% | - |
| 28.03.2025 | 11,72 | 11,78 | 11,52 | 11,64 | -0,60% | - |
| 27.03.2025 | 11,50 | 11,74 | 11,30 | 11,71 | 1,83% | - |
| 26.03.2025 | 11,65 | 11,72 | 11,44 | 11,50 | -1,37% | - |
| 25.03.2025 | 11,54 | 11,85 | 11,45 | 11,66 | 2,01% | - |
| 24.03.2025 | 11,64 | 11,77 | 11,30 | 11,43 | -1,89% | - |
| 21.03.2025 | 11,76 | 11,85 | 11,59 | 11,65 | -0,60% | - |
| 20.03.2025 | 12,09 | 12,18 | 11,59 | 11,72 | -3,06% | - |
| 19.03.2025 | 12,11 | 12,22 | 11,97 | 12,09 | -0,33% | - |
| 18.03.2025 | 11,41 | 12,24 | 11,41 | 12,13 | 6,12% | - |
| 17.03.2025 | 11,47 | 11,60 | 11,36 | 11,43 | -0,35% | - |
| 14.03.2025 | 10,99 | 11,52 | 10,97 | 11,47 | 4,84% | - |
| 13.03.2025 | 11,11 | 11,19 | 10,94 | 10,94 | -1,08% | - |
| 12.03.2025 | 10,98 | 11,41 | 10,96 | 11,06 | 0,82% | - |
| 11.03.2025 | 11,45 | 11,54 | 10,88 | 10,97 | -4,44% | - |
| 10.03.2025 | 12,12 | 12,17 | 11,36 | 11,48 | -4,89% | - |
| 07.03.2025 | 12,28 | 12,31 | 11,81 | 12,07 | -1,79% | - |
| 06.03.2025 | 12,16 | 12,43 | 12,16 | 12,29 | 1,40% | - |
| 05.03.2025 | 11,91 | 12,32 | 11,89 | 12,12 | 2,02% | - |
| 04.03.2025 | 12,93 | 12,95 | 11,66 | 11,88 | -8,26% | - |
| 03.03.2025 | 12,78 | 13,12 | 12,78 | 12,95 | 1,09% | - |
| 28.02.2025 | 12,75 | 12,87 | 12,52 | 12,81 | 0,47% | - |
| 27.02.2025 | 12,79 | 13,01 | 12,69 | 12,75 | -0,31% | - |
| 26.02.2025 | 12,99 | 13,06 | 12,73 | 12,79 | -2,14% | - |
| 25.02.2025 | 12,66 | 13,07 | 12,64 | 13,07 | 3,40% | - |
| 24.02.2025 | 12,44 | 12,71 | 12,38 | 12,64 | 1,28% | - |
| 21.02.2025 | 12,22 | 12,55 | 12,22 | 12,48 | 1,71% | - |
| 20.02.2025 | 11,91 | 12,28 | 11,91 | 12,27 | 3,11% | - |
| 19.02.2025 | 12,12 | 12,24 | 11,85 | 11,90 | -2,46% | - |
| 18.02.2025 | 12,17 | 12,31 | 12,04 | 12,20 | 0,33% | - |
| 17.02.2025 | 12,29 | 12,41 | 12,06 | 12,16 | -1,62% | - |
| 14.02.2025 | 11,43 | 12,40 | 11,41 | 12,36 | 8,42% | - |
| 13.02.2025 | 10,92 | 11,70 | 10,91 | 11,40 | 4,78% | - |
| 12.02.2025 | 11,22 | 11,26 | 10,56 | 10,88 | -3,46% | - |
| 11.02.2025 | 11,08 | 11,36 | 11,08 | 11,27 | 0,71% | - |
| 10.02.2025 | 11,08 | 11,27 | 11,00 | 11,19 | 1,18% | - |
| 07.02.2025 | 11,35 | 11,37 | 11,06 | 11,06 | -2,30% | - |
| 06.02.2025 | 11,26 | 11,45 | 11,24 | 11,32 | 0,09% | - |
| 05.02.2025 | 11,37 | 11,48 | 11,25 | 11,31 | -0,18% | - |
| 04.02.2025 | 11,28 | 11,41 | 11,20 | 11,33 | 0,18% | - |
| 03.02.2025 | 11,31 | 11,32 | 11,16 | 11,31 | -0,18% | - |
| 31.01.2025 | 11,08 | 11,40 | 10,98 | 11,33 | 2,35% | - |
| 30.01.2025 | 11,22 | 11,27 | 10,98 | 11,07 | -1,60% | - |
| 29.01.2025 | 11,08 | 11,37 | 11,07 | 11,25 | 1,72% | - |
| 28.01.2025 | 10,80 | 11,23 | 10,79 | 11,06 | 2,22% | - |
| 27.01.2025 | 10,54 | 11,08 | 10,54 | 10,82 | 1,60% | - |
| 24.01.2025 | 10,44 | 10,78 | 10,35 | 10,65 | 2,40% | - |
| 23.01.2025 | 10,50 | 10,51 | 10,34 | 10,40 | -0,38% | - |
| 22.01.2025 | 10,23 | 10,58 | 10,23 | 10,44 | 1,56% | - |
| 21.01.2025 | 10,26 | 10,36 | 10,19 | 10,28 | 0,49% | - |
| 20.01.2025 | 10,30 | 10,48 | 9,95 | 10,23 | -0,87% | - |
| 17.01.2025 | 10,50 | 10,54 | 10,29 | 10,32 | -1,43% | - |
| 16.01.2025 | 10,34 | 10,51 | 10,30 | 10,47 | 1,16% | - |
| 15.01.2025 | 10,32 | 10,41 | 10,26 | 10,35 | 0,49% | - |