1,255€
0,80%
Echtzeit-Aktienkurs GlobalData PLC
Bid:
Ask:
Aktienkurse zur GlobalData PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,26 | 1,31 | 1,25 | 1,26 | 0,80% | - |
| 10.12.2025 | 1,25 | 1,31 | 1,24 | 1,25 | -2,35% | - |
| 08.12.2025 | 1,24 | 1,28 | 1,23 | 1,28 | 2,41% | - |
| 05.12.2025 | 1,24 | 1,29 | 1,24 | 1,25 | -1,58% | - |
| 03.12.2025 | 1,32 | 1,32 | 1,26 | 1,27 | -3,07% | - |
| 02.12.2025 | 1,35 | 1,39 | 1,29 | 1,31 | -3,33% | - |
| 28.11.2025 | 1,36 | 1,36 | 1,35 | 1,35 | 0,00% | - |
| 27.11.2025 | 1,37 | 1,40 | 1,34 | 1,35 | -2,17% | - |
| 26.11.2025 | 1,37 | 1,40 | 1,34 | 1,38 | 0,36% | - |
| 25.11.2025 | 1,28 | 1,38 | 1,28 | 1,38 | 16,03% | - |
| 19.11.2025 | 1,14 | 1,19 | 1,14 | 1,19 | 0,42% | - |
| 17.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 13.11.2025 | 1,18 | 1,20 | 1,16 | 1,20 | 2,56% | - |
| 12.11.2025 | 1,21 | 1,22 | 1,17 | 1,17 | -3,70% | - |
| 11.11.2025 | 1,17 | 1,23 | 1,17 | 1,22 | 2,10% | - |
| 10.11.2025 | 1,20 | 1,23 | 1,17 | 1,19 | -4,03% | - |
| 05.11.2025 | 1,20 | 1,25 | 1,20 | 1,24 | 1,22% | - |
| 04.11.2025 | 1,21 | 1,26 | 1,19 | 1,23 | 0,00% | - |
| 03.11.2025 | 1,24 | 1,29 | 1,22 | 1,23 | -5,41% | - |
| 29.10.2025 | 1,30 | 1,31 | 1,30 | 1,30 | -3,36% | - |
| 24.10.2025 | 1,31 | 1,35 | 1,31 | 1,34 | -2,90% | - |
| 22.10.2025 | 1,31 | 1,38 | 1,29 | 1,38 | 4,55% | - |
| 20.10.2025 | 1,41 | 1,41 | 1,25 | 1,32 | -8,97% | - |
| 16.10.2025 | 1,41 | 1,46 | 1,40 | 1,45 | -1,36% | - |
| 13.10.2025 | 1,43 | 1,49 | 1,42 | 1,47 | -0,68% | - |
| 09.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,00% | - |
| 08.10.2025 | 1,50 | 1,51 | 1,50 | 1,50 | -1,97% | - |
| 07.10.2025 | 1,47 | 1,54 | 1,47 | 1,53 | 3,39% | - |
| 06.10.2025 | 1,54 | 1,58 | 1,48 | 1,48 | -3,91% | - |
| 03.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,66% | - |
| 02.10.2025 | 1,48 | 1,53 | 1,48 | 1,53 | 3,74% | - |
| 01.10.2025 | 1,41 | 1,48 | 1,40 | 1,47 | 1,03% | - |
| 30.09.2025 | 1,46 | 1,46 | 1,44 | 1,46 | -1,36% | - |
| 29.09.2025 | 1,46 | 1,53 | 1,46 | 1,48 | -1,99% | - |
| 26.09.2025 | 1,48 | 1,52 | 1,47 | 1,51 | -1,31% | - |
| 23.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,33% | - |
| 22.09.2025 | 1,60 | 1,67 | 1,53 | 1,53 | -8,66% | - |
| 19.09.2025 | 1,69 | 1,72 | 1,66 | 1,68 | -6,69% | - |
| 16.09.2025 | 1,75 | 1,80 | 1,75 | 1,80 | -0,28% | - |
| 15.09.2025 | 1,78 | 1,81 | 1,75 | 1,80 | 7,78% | - |
| 09.09.2025 | 1,57 | 1,68 | 1,57 | 1,67 | 7,40% | - |
| 08.09.2025 | 1,61 | 1,66 | 1,51 | 1,56 | -3,12% | - |
| 05.09.2025 | 1,55 | 1,65 | 1,54 | 1,61 | 3,22% | - |
| 04.09.2025 | 1,57 | 1,62 | 1,52 | 1,56 | 1,63% | - |
| 03.09.2025 | 1,56 | 1,57 | 1,51 | 1,53 | 0,99% | - |
| 02.09.2025 | 1,59 | 1,64 | 1,52 | 1,52 | -5,61% | - |
| 01.09.2025 | 1,56 | 1,64 | 1,55 | 1,61 | 2,56% | - |
| 29.08.2025 | 1,55 | 1,63 | 1,54 | 1,57 | 0,97% | - |
| 28.08.2025 | 1,53 | 1,59 | 1,53 | 1,55 | -0,64% | - |
| 27.08.2025 | 1,56 | 1,61 | 1,52 | 1,56 | -1,58% | - |
| 26.08.2025 | 1,54 | 1,60 | 1,53 | 1,59 | 1,60% | - |
| 25.08.2025 | 1,55 | 1,59 | 1,54 | 1,56 | 0,32% | - |
| 22.08.2025 | 1,49 | 1,59 | 1,49 | 1,56 | 4,01% | - |
| 21.08.2025 | 1,52 | 1,56 | 1,49 | 1,50 | -1,32% | - |
| 20.08.2025 | 1,56 | 1,59 | 1,50 | 1,52 | -2,57% | - |
| 19.08.2025 | 1,53 | 1,61 | 1,53 | 1,56 | 0,97% | - |
| 18.08.2025 | 1,54 | 1,60 | 1,51 | 1,54 | 0,65% | - |
| 15.08.2025 | 1,56 | 1,60 | 1,53 | 1,53 | -1,61% | - |
| 14.08.2025 | 1,53 | 1,61 | 1,53 | 1,56 | 1,30% | - |
| 13.08.2025 | 1,52 | 1,58 | 1,51 | 1,54 | 1,66% | - |
| 12.08.2025 | 1,56 | 1,60 | 1,51 | 1,51 | -2,89% | - |
| 11.08.2025 | 1,59 | 1,63 | 1,56 | 1,56 | -1,89% | - |
| 08.08.2025 | 1,60 | 1,65 | 1,58 | 1,59 | -1,25% | - |
| 07.08.2025 | 1,63 | 1,67 | 1,59 | 1,61 | -0,93% | - |
| 06.08.2025 | 1,66 | 1,69 | 1,61 | 1,62 | -1,82% | - |
| 05.08.2025 | 1,66 | 1,74 | 1,65 | 1,65 | 0,00% | 1.390,00 |
| 04.08.2025 | 1,64 | 1,71 | 1,63 | 1,65 | 0,92% | - |
| 01.08.2025 | 1,64 | 1,69 | 1,62 | 1,64 | -0,61% | - |
| 31.07.2025 | 1,67 | 1,70 | 1,64 | 1,65 | -2,95% | - |
| 30.07.2025 | 1,70 | 1,74 | 1,67 | 1,70 | 0,59% | - |
| 29.07.2025 | 1,68 | 1,73 | 1,66 | 1,69 | 0,60% | - |
| 28.07.2025 | 1,68 | 1,72 | 1,66 | 1,68 | 0,60% | - |
| 25.07.2025 | 1,64 | 1,70 | 1,63 | 1,67 | 0,91% | 1.390,00 |
| 24.07.2025 | 1,62 | 1,69 | 1,59 | 1,65 | 1,54% | - |
| 23.07.2025 | 1,58 | 1,67 | 1,58 | 1,63 | 4,50% | - |
| 22.07.2025 | 1,62 | 1,65 | 1,56 | 1,56 | -5,76% | - |
| 21.07.2025 | 1,62 | 1,66 | 1,59 | 1,65 | 0,00% | - |
| 18.07.2025 | 1,59 | 1,66 | 1,58 | 1,65 | 1,85% | - |
| 17.07.2025 | 1,67 | 1,70 | 1,61 | 1,62 | -2,70% | - |
| 16.07.2025 | 1,70 | 1,72 | 1,67 | 1,67 | -1,48% | - |
| 15.07.2025 | 1,70 | 1,74 | 1,60 | 1,69 | -0,88% | - |
| 14.07.2025 | 1,61 | 1,74 | 1,61 | 1,71 | 3,02% | - |
| 11.07.2025 | 1,62 | 1,68 | 1,61 | 1,66 | 1,85% | - |
| 10.07.2025 | 1,63 | 1,68 | 1,62 | 1,63 | -0,61% | - |
| 09.07.2025 | 1,62 | 1,71 | 1,61 | 1,64 | 0,93% | - |
| 08.07.2025 | 1,66 | 1,71 | 1,61 | 1,62 | -2,70% | - |
| 07.07.2025 | 1,67 | 1,71 | 1,65 | 1,67 | -0,60% | - |
| 04.07.2025 | 1,68 | 1,73 | 1,65 | 1,68 | -0,59% | - |
| 03.07.2025 | 1,65 | 1,72 | 1,65 | 1,69 | 1,81% | - |
| 02.07.2025 | 1,72 | 1,75 | 1,65 | 1,66 | -3,22% | - |
| 01.07.2025 | 1,74 | 1,79 | 1,67 | 1,71 | -1,44% | - |
| 30.06.2025 | 1,78 | 1,81 | 1,74 | 1,74 | -4,14% | - |
| 27.06.2025 | 1,74 | 1,82 | 1,73 | 1,81 | 4,62% | - |
| 26.06.2025 | 1,72 | 1,80 | 1,69 | 1,73 | 0,58% | - |
| 25.06.2025 | 1,73 | 1,77 | 1,70 | 1,72 | 0,00% | - |
| 24.06.2025 | 1,75 | 1,78 | 1,70 | 1,72 | 0,00% | - |
| 23.06.2025 | 1,72 | 1,77 | 1,69 | 1,72 | -0,86% | - |
| 20.06.2025 | 1,76 | 1,81 | 1,74 | 1,74 | -0,29% | - |
| 19.06.2025 | 1,75 | 1,79 | 1,71 | 1,74 | -0,85% | - |
| 18.06.2025 | 1,75 | 1,80 | 1,74 | 1,76 | 0,57% | - |