51,750€
-0,48%
Echtzeit-Aktienkurs GEORGIA CAPITAL LS 0,01
Bid:
Ask:
Aktienkurse zur GEORGIA CAPITAL LS 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 52,25 | 52,75 | 51,50 | 51,75 | -0,96% | - |
| 08.09.2026 | 51,75 | 53,00 | 51,75 | 52,25 | 0,97% | - |
| 07.09.2026 | 51,75 | 53,50 | 51,75 | 51,75 | 0,00% | - |
| 04.09.2026 | 51,75 | 52,50 | 51,50 | 51,75 | 0,00% | - |
| 03.09.2026 | 51,25 | 52,25 | 51,00 | 51,75 | -0,96% | - |
| 02.09.2026 | 50,15 | 52,50 | 49,80 | 52,25 | 3,67% | - |
| 01.09.2026 | 52,75 | 52,75 | 50,10 | 50,40 | -4,45% | - |
| 31.08.2026 | 52,75 | 53,25 | 52,75 | 52,75 | 0,00% | - |
| 28.08.2026 | 52,75 | 53,50 | 52,50 | 52,75 | 0,00% | - |
| 27.08.2026 | 52,25 | 53,00 | 52,00 | 52,75 | 0,96% | - |
| 26.08.2026 | 52,25 | 53,00 | 52,00 | 52,25 | 0,00% | - |
| 25.08.2026 | 52,25 | 53,00 | 52,00 | 52,25 | -0,48% | - |
| 24.08.2026 | 51,25 | 52,50 | 51,00 | 52,50 | 2,44% | - |
| 21.08.2026 | 49,00 | 51,75 | 48,80 | 51,25 | 4,38% | - |
| 20.08.2026 | 49,20 | 49,45 | 48,80 | 49,10 | 0,00% | - |
| 19.08.2026 | 50,30 | 50,90 | 48,30 | 49,10 | -2,29% | - |
| 18.08.2026 | 51,75 | 52,50 | 50,10 | 50,25 | -2,90% | - |
| 17.08.2026 | 52,75 | 53,50 | 51,50 | 51,75 | -1,90% | - |
| 14.08.2026 | 52,25 | 53,50 | 51,75 | 52,75 | 0,96% | - |
| 13.08.2026 | 52,75 | 53,50 | 52,00 | 52,25 | -0,95% | - |
| 12.08.2026 | 51,75 | 53,50 | 51,75 | 52,75 | 1,93% | - |
| 11.08.2026 | 51,75 | 52,75 | 51,25 | 51,75 | 0,00% | - |
| 10.08.2026 | 51,75 | 52,50 | 50,90 | 51,75 | -0,96% | - |
| 07.08.2026 | 50,15 | 52,50 | 50,10 | 52,25 | 2,96% | - |
| 06.08.2026 | 51,25 | 51,50 | 48,30 | 50,75 | -0,98% | - |
| 05.08.2026 | 52,75 | 53,00 | 50,90 | 51,25 | -3,30% | - |
| 04.08.2026 | 48,20 | 55,50 | 48,10 | 53,00 | 10,19% | 12.500,00 |
| 03.08.2026 | 46,40 | 49,00 | 46,40 | 48,10 | 3,44% | - |
| 31.07.2026 | 47,30 | 48,40 | 46,40 | 46,50 | -2,11% | - |
| 30.07.2026 | 46,20 | 47,60 | 46,20 | 47,50 | 2,59% | - |
| 29.07.2026 | 47,00 | 47,60 | 46,20 | 46,30 | -1,70% | 66,00 |
| 28.07.2026 | 48,80 | 49,00 | 46,90 | 47,10 | -4,27% | - |
| 27.07.2026 | 49,60 | 50,15 | 48,90 | 49,20 | -0,40% | - |
| 24.07.2026 | 46,70 | 49,50 | 46,40 | 49,40 | 5,78% | - |
| 23.07.2026 | 47,40 | 48,00 | 46,50 | 46,70 | -2,51% | - |
| 22.07.2026 | 47,40 | 48,60 | 47,20 | 47,90 | 0,84% | - |
| 21.07.2026 | 47,20 | 48,00 | 47,20 | 47,50 | -0,21% | - |
| 20.07.2026 | 47,30 | 47,80 | 47,10 | 47,60 | -0,21% | - |
| 17.07.2026 | 48,90 | 49,20 | 47,10 | 47,70 | -2,65% | - |
| 16.07.2026 | 50,75 | 51,50 | 48,40 | 49,00 | -4,39% | - |
| 15.07.2026 | 53,75 | 53,75 | 50,40 | 51,25 | -0,97% | - |
| 14.07.2026 | 52,25 | 52,50 | 50,50 | 51,75 | 1,47% | - |
| 13.07.2026 | 50,75 | 51,25 | 50,20 | 51,00 | 0,99% | - |
| 10.07.2026 | 50,15 | 51,00 | 49,95 | 50,50 | 0,50% | - |
| 09.07.2026 | 50,25 | 51,25 | 48,80 | 50,25 | -2,43% | - |
| 08.07.2026 | 52,25 | 52,50 | 50,50 | 51,50 | -1,44% | - |
| 07.07.2026 | 52,25 | 52,50 | 51,50 | 52,25 | 0,00% | - |
| 06.07.2026 | 53,25 | 53,25 | 52,00 | 52,25 | -1,88% | - |
| 03.07.2026 | 52,25 | 54,00 | 52,25 | 53,25 | 1,43% | - |
| 02.07.2026 | 50,50 | 52,50 | 49,40 | 52,50 | 6,06% | - |
| 01.07.2026 | 48,60 | 49,50 | 48,30 | 49,50 | 1,64% | - |
| 30.06.2026 | 46,10 | 49,20 | 45,90 | 48,70 | 7,03% | - |
| 29.06.2026 | 45,40 | 46,10 | 44,50 | 45,50 | 0,66% | - |
| 26.06.2026 | 45,90 | 45,90 | 43,90 | 45,20 | -1,53% | - |
| 25.06.2026 | 45,80 | 46,40 | 45,60 | 45,90 | 0,44% | - |
| 24.06.2026 | 47,60 | 47,80 | 45,10 | 45,70 | -3,79% | 900,00 |
| 23.06.2026 | 48,70 | 48,70 | 46,70 | 47,50 | -2,46% | - |
| 22.06.2026 | 48,40 | 49,50 | 48,00 | 48,70 | 0,41% | - |
| 19.06.2026 | 48,00 | 48,70 | 47,70 | 48,50 | 1,25% | - |
| 18.06.2026 | 48,10 | 48,30 | 47,60 | 47,90 | -0,42% | - |
| 17.06.2026 | 48,10 | 48,50 | 47,40 | 48,10 | 0,00% | - |
| 16.06.2026 | 48,80 | 49,00 | 46,60 | 48,10 | -1,23% | - |
| 15.06.2026 | 49,10 | 50,40 | 48,60 | 48,70 | -1,22% | - |
| 12.06.2026 | 46,60 | 49,30 | 46,40 | 49,30 | 5,57% | 180,00 |
| 11.06.2026 | 46,40 | 47,00 | 46,00 | 46,70 | 0,43% | - |
| 10.06.2026 | 45,60 | 46,70 | 45,40 | 46,50 | 2,20% | - |
| 09.06.2026 | 46,60 | 47,00 | 45,40 | 45,50 | -3,40% | - |
| 08.06.2026 | 45,80 | 47,40 | 45,80 | 47,10 | 2,61% | - |
| 05.06.2026 | 46,50 | 46,50 | 45,70 | 45,90 | -1,08% | - |
| 04.06.2026 | 46,60 | 47,20 | 45,70 | 46,40 | -0,43% | - |
| 03.06.2026 | 47,80 | 48,00 | 46,60 | 46,60 | -3,52% | - |
| 02.06.2026 | 48,50 | 49,20 | 48,00 | 48,30 | -0,41% | - |
| 01.06.2026 | 48,10 | 49,20 | 47,90 | 48,50 | 0,83% | - |
| 29.05.2026 | 48,00 | 49,10 | 47,70 | 48,10 | 0,42% | - |
| 28.05.2026 | 46,90 | 48,20 | 46,70 | 47,90 | 2,35% | - |
| 27.05.2026 | 46,90 | 47,00 | 46,30 | 46,80 | 0,21% | - |
| 26.05.2026 | 45,70 | 47,30 | 45,60 | 46,70 | 1,97% | - |
| 25.05.2026 | 45,70 | 45,90 | 45,70 | 45,80 | 0,66% | - |
| 22.05.2026 | 46,90 | 47,30 | 45,30 | 45,50 | -2,99% | - |
| 21.05.2026 | 48,10 | 48,30 | 46,70 | 46,90 | -2,90% | - |
| 20.05.2026 | 46,70 | 48,50 | 46,70 | 48,30 | 3,43% | - |
| 19.05.2026 | 47,50 | 48,50 | 46,40 | 46,70 | -2,10% | - |
| 18.05.2026 | 46,10 | 48,20 | 45,90 | 47,70 | 2,58% | - |
| 15.05.2026 | 45,60 | 46,90 | 45,40 | 46,50 | 1,09% | - |
| 14.05.2026 | 45,30 | 46,30 | 45,00 | 46,00 | 1,77% | - |
| 13.05.2026 | 44,20 | 45,50 | 44,20 | 45,20 | 2,49% | - |
| 12.05.2026 | 45,00 | 45,10 | 43,60 | 44,10 | -2,22% | - |
| 11.05.2026 | 44,70 | 46,20 | 44,70 | 45,10 | 0,67% | - |
| 08.05.2026 | 45,10 | 45,80 | 44,70 | 44,80 | -0,67% | - |
| 07.05.2026 | 45,40 | 45,80 | 45,00 | 45,10 | 0,00% | - |
| 06.05.2026 | 45,10 | 46,20 | 44,40 | 45,10 | 1,58% | - |
| 05.05.2026 | 45,10 | 45,80 | 44,20 | 44,40 | -1,11% | - |
| 04.05.2026 | 45,40 | 45,60 | 44,70 | 44,90 | -1,75% | - |
| 30.04.2026 | 45,00 | 45,90 | 44,70 | 45,70 | 1,56% | - |
| 29.04.2026 | 45,60 | 45,80 | 44,70 | 45,00 | -0,88% | - |
| 28.04.2026 | 47,30 | 47,70 | 45,20 | 45,40 | -4,42% | - |
| 27.04.2026 | 47,00 | 47,80 | 46,70 | 47,50 | 0,85% | - |
| 24.04.2026 | 48,00 | 48,10 | 46,70 | 47,10 | -2,08% | - |
| 23.04.2026 | 48,10 | 48,60 | 47,40 | 48,10 | -0,82% | 270,00 |
| 22.04.2026 | 47,00 | 48,70 | 47,00 | 48,50 | 2,54% | - |