34,800€
1,75%
Echtzeit-Aktienkurs Georgia Capital PLC
Bid:
Ask:
Aktienkurse zur Georgia Capital PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 34,00 | 34,90 | 34,00 | 34,90 | 2,05% | - |
| 10.12.2025 | 33,70 | 34,40 | 33,70 | 34,20 | 1,18% | - |
| 09.12.2025 | 33,70 | 34,20 | 33,50 | 33,80 | 5,62% | - |
| 08.12.2025 | 32,80 | 33,80 | 32,00 | 32,00 | 1,27% | - |
| 04.12.2025 | 33,00 | 33,40 | 31,60 | 31,60 | 0,64% | - |
| 03.12.2025 | 32,70 | 32,90 | 31,40 | 31,40 | -2,79% | - |
| 02.12.2025 | 31,80 | 32,50 | 31,80 | 32,30 | 1,25% | - |
| 01.12.2025 | 31,60 | 32,00 | 31,10 | 31,90 | 0,00% | - |
| 28.11.2025 | 31,60 | 32,10 | 31,50 | 31,90 | 1,27% | - |
| 27.11.2025 | 30,80 | 31,50 | 30,80 | 31,50 | 6,42% | - |
| 26.11.2025 | 30,60 | 31,00 | 29,60 | 29,60 | 1,37% | - |
| 25.11.2025 | 30,60 | 30,90 | 29,20 | 29,20 | 0,69% | - |
| 24.11.2025 | 30,00 | 30,60 | 29,00 | 29,00 | 4,32% | - |
| 20.11.2025 | 28,50 | 29,40 | 27,80 | 27,80 | 4,51% | - |
| 18.11.2025 | 28,20 | 28,50 | 26,60 | 26,60 | -1,48% | - |
| 17.11.2025 | 28,50 | 28,60 | 27,00 | 27,00 | -4,26% | - |
| 14.11.2025 | 28,70 | 28,70 | 28,00 | 28,20 | 1,44% | - |
| 12.11.2025 | 29,00 | 29,40 | 27,80 | 27,80 | 0,00% | - |
| 11.11.2025 | 29,50 | 29,50 | 27,80 | 27,80 | 27,52% | - |
| 10.11.2025 | 25,90 | 29,70 | 21,80 | 21,80 | -24,31% | - |
| 07.11.2025 | 28,70 | 29,00 | 28,70 | 28,80 | 5,11% | 30,00 |
| 06.11.2025 | 29,30 | 29,40 | 27,40 | 27,40 | -5,84% | - |
| 05.11.2025 | 29,30 | 29,50 | 29,00 | 29,10 | 4,68% | - |
| 04.11.2025 | 29,50 | 29,70 | 27,80 | 27,80 | -6,08% | - |
| 03.11.2025 | 29,80 | 29,80 | 29,50 | 29,60 | 4,96% | - |
| 30.10.2025 | 28,20 | 30,40 | 28,20 | 28,20 | -0,70% | - |
| 29.10.2025 | 29,80 | 30,20 | 28,40 | 28,40 | 0,00% | - |
| 28.10.2025 | 29,10 | 30,10 | 28,40 | 28,40 | 2,16% | - |
| 27.10.2025 | 29,10 | 30,00 | 27,80 | 27,80 | 0,72% | - |
| 24.10.2025 | 28,80 | 29,20 | 27,60 | 27,60 | -4,17% | - |
| 23.10.2025 | 28,40 | 29,10 | 28,40 | 28,80 | 5,88% | - |
| 22.10.2025 | 27,90 | 29,00 | 27,20 | 27,20 | 1,49% | - |
| 21.10.2025 | 28,00 | 28,50 | 26,80 | 26,80 | 1,52% | - |
| 20.10.2025 | 27,40 | 28,20 | 26,40 | 26,40 | 1,54% | - |
| 17.10.2025 | 28,00 | 28,00 | 26,00 | 26,00 | -2,99% | - |
| 16.10.2025 | 28,30 | 28,60 | 26,80 | 26,80 | -5,30% | - |
| 15.10.2025 | 28,00 | 28,40 | 28,00 | 28,30 | 5,60% | - |
| 14.10.2025 | 28,80 | 28,80 | 26,80 | 26,80 | -2,90% | - |
| 13.10.2025 | 26,20 | 29,10 | 26,20 | 27,60 | 5,34% | - |
| 10.10.2025 | 27,50 | 27,70 | 26,20 | 26,20 | 1,55% | - |
| 09.10.2025 | 27,20 | 27,50 | 25,80 | 25,80 | -3,01% | - |
| 07.10.2025 | 27,10 | 28,20 | 26,60 | 26,60 | 4,72% | - |
| 06.10.2025 | 27,10 | 27,40 | 25,40 | 25,40 | -0,78% | - |
| 02.10.2025 | 27,30 | 27,60 | 25,60 | 25,60 | -0,78% | - |
| 01.10.2025 | 27,70 | 28,00 | 25,80 | 25,80 | -7,86% | - |
| 30.09.2025 | 28,00 | 28,10 | 28,00 | 28,00 | 0,72% | - |
| 29.09.2025 | 27,40 | 27,80 | 27,30 | 27,80 | 6,92% | - |
| 26.09.2025 | 27,10 | 27,50 | 26,00 | 26,00 | 0,00% | - |
| 25.09.2025 | 27,60 | 27,60 | 26,00 | 26,00 | 0,00% | - |
| 24.09.2025 | 27,40 | 27,60 | 26,00 | 26,00 | 0,78% | - |
| 23.09.2025 | 27,70 | 27,70 | 25,80 | 25,80 | -1,53% | - |
| 22.09.2025 | 27,90 | 28,10 | 26,20 | 26,20 | -0,76% | - |
| 19.09.2025 | 28,30 | 28,50 | 26,40 | 26,40 | -6,71% | - |
| 18.09.2025 | 27,30 | 28,40 | 27,30 | 28,30 | 8,85% | - |
| 17.09.2025 | 27,40 | 27,50 | 26,00 | 26,00 | -1,52% | - |
| 16.09.2025 | 28,40 | 28,40 | 26,40 | 26,40 | -6,05% | - |
| 15.09.2025 | 27,30 | 28,30 | 27,30 | 28,10 | 1,81% | - |
| 11.09.2025 | 27,60 | 29,10 | 27,60 | 27,60 | 6,98% | - |
| 09.09.2025 | 27,30 | 27,30 | 25,80 | 25,80 | -0,77% | - |
| 05.09.2025 | 28,10 | 28,90 | 26,00 | 26,00 | -7,47% | - |
| 04.09.2025 | 27,50 | 28,10 | 27,30 | 28,10 | 2,55% | - |
| 03.09.2025 | 26,50 | 27,40 | 26,50 | 27,40 | 2,62% | - |
| 02.09.2025 | 26,70 | 26,70 | 25,80 | 26,70 | 1,52% | - |
| 01.09.2025 | 26,50 | 26,60 | 26,10 | 26,30 | -1,13% | - |
| 29.08.2025 | 26,70 | 26,90 | 26,30 | 26,60 | -0,37% | - |
| 28.08.2025 | 26,40 | 26,90 | 26,20 | 26,70 | 1,52% | - |
| 27.08.2025 | 26,40 | 26,40 | 25,90 | 26,30 | -0,38% | - |
| 26.08.2025 | 27,40 | 27,40 | 26,30 | 26,40 | -2,58% | - |
| 25.08.2025 | 25,80 | 27,20 | 25,80 | 27,10 | 0,00% | - |
| 22.08.2025 | 27,20 | 27,20 | 26,90 | 27,10 | 0,74% | - |
| 21.08.2025 | 27,30 | 27,30 | 26,90 | 26,90 | -1,47% | - |
| 20.08.2025 | 27,40 | 27,70 | 26,00 | 27,30 | -0,73% | - |
| 19.08.2025 | 27,40 | 27,90 | 27,20 | 27,50 | 0,73% | - |
| 18.08.2025 | 26,40 | 27,80 | 26,40 | 27,30 | -1,44% | - |
| 15.08.2025 | 27,80 | 28,50 | 27,70 | 27,70 | -0,72% | - |
| 14.08.2025 | 27,60 | 28,10 | 27,50 | 27,90 | 1,45% | - |
| 13.08.2025 | 27,20 | 27,80 | 27,10 | 27,50 | 1,10% | - |
| 12.08.2025 | 27,30 | 27,80 | 27,10 | 27,20 | -0,37% | - |
| 11.08.2025 | 26,90 | 27,50 | 26,90 | 27,30 | 1,11% | - |
| 08.08.2025 | 27,30 | 27,60 | 26,70 | 27,00 | -1,10% | - |
| 07.08.2025 | 25,70 | 27,30 | 25,70 | 27,30 | 6,23% | - |
| 06.08.2025 | 25,70 | 26,50 | 25,60 | 25,70 | 0,78% | - |
| 05.08.2025 | 25,50 | 25,90 | 25,40 | 25,50 | 0,39% | - |
| 04.08.2025 | 24,60 | 25,60 | 24,60 | 25,40 | 3,25% | - |
| 01.08.2025 | 24,80 | 24,80 | 24,20 | 24,60 | -0,81% | - |
| 31.07.2025 | 24,80 | 25,00 | 24,60 | 24,80 | 0,00% | - |
| 30.07.2025 | 24,70 | 25,20 | 24,60 | 24,80 | 0,00% | - |
| 29.07.2025 | 24,50 | 25,00 | 24,40 | 24,80 | 1,64% | - |
| 28.07.2025 | 23,00 | 25,00 | 23,00 | 24,40 | 0,83% | - |
| 25.07.2025 | 24,40 | 24,60 | 24,00 | 24,20 | -1,63% | - |
| 24.07.2025 | 24,90 | 25,00 | 24,60 | 24,60 | -0,81% | - |
| 23.07.2025 | 24,90 | 25,00 | 24,70 | 24,80 | 0,81% | - |
| 22.07.2025 | 24,90 | 24,90 | 24,40 | 24,60 | -0,81% | - |
| 21.07.2025 | 25,00 | 25,00 | 24,50 | 24,80 | 0,00% | - |
| 18.07.2025 | 25,00 | 25,20 | 24,80 | 24,80 | -0,40% | - |
| 17.07.2025 | 24,30 | 24,90 | 24,30 | 24,90 | 8,26% | - |
| 16.07.2025 | 24,30 | 24,40 | 23,00 | 23,00 | -4,17% | - |
| 15.07.2025 | 24,30 | 24,60 | 23,90 | 24,00 | -1,23% | - |
| 14.07.2025 | 23,60 | 24,40 | 23,40 | 24,30 | 2,97% | - |
| 11.07.2025 | 23,50 | 23,60 | 23,30 | 23,60 | 0,00% | - |