£2,203
-1,74%
Echtzeit-Aktienkurs GB GROUP PLC LS-,25
Bid:
Ask:
Aktienkurse zur GB GROUP PLC LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 2,23 | 2,23 | 2,18 | 2,18 | -2,67% | - |
| 05.02.2026 | 2,24 | 2,26 | 2,22 | 2,24 | -0,02% | - |
| 04.02.2026 | 2,24 | 2,25 | 2,17 | 2,24 | -3,61% | - |
| 03.02.2026 | 2,46 | 2,46 | 2,32 | 2,33 | -5,08% | - |
| 02.02.2026 | 2,44 | 2,45 | 2,39 | 2,45 | 0,56% | - |
| 30.01.2026 | 2,42 | 2,44 | 2,41 | 2,44 | 0,18% | - |
| 29.01.2026 | 2,49 | 2,49 | 2,42 | 2,43 | -1,87% | - |
| 28.01.2026 | 2,45 | 2,48 | 2,42 | 2,48 | 1,74% | - |
| 27.01.2026 | 2,49 | 2,49 | 2,43 | 2,44 | -1,96% | - |
| 26.01.2026 | 2,44 | 2,49 | 2,43 | 2,49 | 2,42% | - |
| 23.01.2026 | 2,43 | 2,43 | 2,39 | 2,43 | -0,84% | - |
| 22.01.2026 | 2,36 | 2,45 | 2,36 | 2,45 | 3,96% | - |
| 21.01.2026 | 2,36 | 2,36 | 2,32 | 2,35 | -0,30% | - |
| 20.01.2026 | 2,37 | 2,37 | 2,31 | 2,36 | -0,68% | - |
| 19.01.2026 | 2,44 | 2,44 | 2,36 | 2,38 | -2,21% | - |
| 16.01.2026 | 2,44 | 2,44 | 2,41 | 2,43 | -1,31% | - |
| 15.01.2026 | 2,42 | 2,46 | 2,39 | 2,46 | 2,01% | - |
| 14.01.2026 | 2,41 | 2,44 | 2,38 | 2,41 | 0,53% | - |
| 13.01.2026 | 2,51 | 2,51 | 2,40 | 2,40 | -4,00% | - |
| 12.01.2026 | 2,53 | 2,53 | 2,48 | 2,50 | -0,79% | - |
| 09.01.2026 | 2,54 | 2,54 | 2,52 | 2,52 | -0,78% | - |
| 08.01.2026 | 2,51 | 2,54 | 2,48 | 2,54 | 2,12% | - |
| 07.01.2026 | 2,50 | 2,50 | 2,46 | 2,49 | 0,31% | - |
| 06.01.2026 | 2,47 | 2,49 | 2,46 | 2,48 | 0,59% | - |
| 05.01.2026 | 2,49 | 2,50 | 2,44 | 2,47 | -4,48% | - |
| 02.01.2026 | 2,62 | 2,62 | 2,53 | 2,58 | -0,02% | - |
| 30.12.2025 | 2,57 | 2,58 | 2,57 | 2,58 | 0,45% | - |
| 29.12.2025 | 2,40 | 2,61 | 2,40 | 2,57 | -0,34% | - |
| 23.12.2025 | 2,58 | 2,60 | 2,56 | 2,58 | 1,05% | - |
| 22.12.2025 | 2,56 | 2,56 | 2,53 | 2,55 | -0,26% | - |
| 18.12.2025 | 2,50 | 2,56 | 2,50 | 2,56 | 2,27% | - |
| 17.12.2025 | 2,55 | 2,55 | 2,50 | 2,50 | -1,04% | - |
| 16.12.2025 | 2,54 | 2,55 | 2,53 | 2,53 | -0,33% | - |
| 15.12.2025 | 2,52 | 2,59 | 2,52 | 2,54 | 0,95% | - |
| 11.12.2025 | 2,46 | 2,54 | 2,46 | 2,51 | 1,73% | - |
| 10.12.2025 | 2,47 | 2,48 | 2,47 | 2,47 | -0,56% | - |
| 09.12.2025 | 2,50 | 2,50 | 2,48 | 2,48 | -0,12% | - |
| 08.12.2025 | 2,51 | 2,53 | 2,49 | 2,49 | -1,19% | - |
| 05.12.2025 | 2,55 | 2,55 | 2,52 | 2,52 | -1,76% | - |
| 04.12.2025 | 2,52 | 2,59 | 2,52 | 2,56 | 1,79% | - |
| 03.12.2025 | 2,54 | 2,55 | 2,51 | 2,52 | -0,99% | - |
| 02.12.2025 | 2,58 | 2,58 | 2,53 | 2,54 | -0,73% | - |
| 01.12.2025 | 2,56 | 2,57 | 2,52 | 2,56 | 0,44% | - |
| 28.11.2025 | 2,59 | 2,59 | 2,54 | 2,55 | -1,11% | - |
| 27.11.2025 | 2,62 | 2,63 | 2,57 | 2,58 | -0,78% | - |
| 26.11.2025 | 2,64 | 2,64 | 2,58 | 2,60 | -0,27% | - |
| 25.11.2025 | 2,42 | 2,61 | 2,40 | 2,61 | 9,58% | - |
| 24.11.2025 | 2,32 | 2,38 | 2,32 | 2,38 | 1,65% | - |
| 20.11.2025 | 2,36 | 2,39 | 2,32 | 2,34 | -0,86% | - |
| 19.11.2025 | 2,33 | 2,37 | 2,33 | 2,36 | 1,81% | - |
| 18.11.2025 | 2,33 | 2,34 | 2,31 | 2,32 | -1,84% | - |
| 17.11.2025 | 2,38 | 2,39 | 2,36 | 2,36 | -2,11% | - |
| 13.11.2025 | 2,39 | 2,44 | 2,39 | 2,41 | 0,63% | - |
| 12.11.2025 | 2,45 | 2,46 | 2,39 | 2,40 | -2,27% | - |
| 11.11.2025 | 2,41 | 2,46 | 2,41 | 2,45 | 1,94% | - |
| 10.11.2025 | 2,32 | 2,42 | 2,32 | 2,41 | 2,37% | - |
| 06.11.2025 | 2,41 | 2,43 | 2,35 | 2,35 | -3,25% | - |
| 05.11.2025 | 2,37 | 2,43 | 2,35 | 2,43 | 2,00% | - |
| 04.11.2025 | 2,40 | 2,40 | 2,37 | 2,38 | -1,42% | - |
| 03.11.2025 | 2,36 | 2,45 | 2,36 | 2,42 | 0,02% | - |
| 30.10.2025 | 2,45 | 2,49 | 2,41 | 2,42 | -1,83% | - |
| 29.10.2025 | 2,45 | 2,50 | 2,45 | 2,46 | -0,04% | - |
| 28.10.2025 | 2,46 | 2,47 | 2,45 | 2,46 | 0,32% | - |
| 27.10.2025 | 2,49 | 2,52 | 2,45 | 2,45 | -0,13% | - |
| 24.10.2025 | 2,50 | 2,52 | 2,46 | 2,46 | -1,61% | - |
| 23.10.2025 | 2,43 | 2,50 | 2,40 | 2,50 | 3,29% | - |
| 22.10.2025 | 2,42 | 2,43 | 2,37 | 2,42 | 0,43% | - |
| 21.10.2025 | 2,41 | 2,43 | 2,39 | 2,41 | 0,62% | - |
| 20.10.2025 | 2,42 | 2,43 | 2,35 | 2,39 | -3,15% | - |
| 16.10.2025 | 2,47 | 2,48 | 2,42 | 2,47 | 0,44% | - |
| 15.10.2025 | 2,51 | 2,54 | 2,46 | 2,46 | -1,34% | - |
| 14.10.2025 | 2,56 | 2,56 | 2,48 | 2,49 | -1,94% | - |
| 13.10.2025 | 2,54 | 2,57 | 2,54 | 2,54 | -0,76% | - |
| 09.10.2025 | 2,57 | 2,58 | 2,54 | 2,56 | 0,61% | - |
| 08.10.2025 | 2,61 | 2,61 | 2,54 | 2,55 | -1,79% | - |
| 07.10.2025 | 2,59 | 2,62 | 2,57 | 2,59 | 1,02% | - |
| 06.10.2025 | 2,60 | 2,61 | 2,54 | 2,57 | 0,73% | - |
| 02.10.2025 | 2,35 | 2,55 | 2,35 | 2,55 | 6,43% | - |
| 01.10.2025 | 2,28 | 2,41 | 2,28 | 2,39 | 4,66% | - |
| 30.09.2025 | 2,26 | 2,31 | 2,26 | 2,29 | 0,43% | - |
| 29.09.2025 | 2,34 | 2,35 | 2,28 | 2,28 | -3,45% | - |
| 25.09.2025 | 2,36 | 2,39 | 2,32 | 2,36 | -0,88% | - |
| 24.09.2025 | 2,33 | 2,45 | 2,27 | 2,38 | 2,90% | - |
| 23.09.2025 | 2,26 | 2,38 | 2,26 | 2,31 | 2,71% | - |
| 22.09.2025 | 2,27 | 2,27 | 2,24 | 2,25 | -2,96% | - |
| 18.09.2025 | 2,28 | 2,34 | 2,28 | 2,32 | 1,73% | - |
| 17.09.2025 | 2,32 | 2,32 | 2,28 | 2,28 | -1,84% | - |
| 16.09.2025 | 2,30 | 2,37 | 2,30 | 2,32 | 0,70% | - |
| 15.09.2025 | 2,34 | 2,37 | 2,30 | 2,31 | 0,93% | - |
| 11.09.2025 | 2,19 | 2,33 | 2,19 | 2,29 | 4,77% | - |
| 10.09.2025 | 2,17 | 2,20 | 2,17 | 2,18 | 0,70% | - |
| 09.09.2025 | 2,16 | 2,20 | 2,16 | 2,17 | -0,22% | - |
| 08.09.2025 | 2,18 | 2,20 | 2,17 | 2,17 | 0,12% | - |
| 05.09.2025 | 2,21 | 2,21 | 2,17 | 2,17 | -1,94% | - |
| 04.09.2025 | 2,23 | 2,25 | 2,21 | 2,21 | 0,07% | - |
| 03.09.2025 | 2,21 | 2,23 | 2,20 | 2,21 | 0,20% | - |
| 02.09.2025 | 2,28 | 2,28 | 2,19 | 2,21 | -3,70% | - |
| 01.09.2025 | 2,23 | 2,32 | 2,23 | 2,29 | 1,17% | - |
| 29.08.2025 | 2,25 | 2,28 | 2,24 | 2,26 | -0,41% | - |
| 28.08.2025 | 2,16 | 2,28 | 2,16 | 2,27 | 4,97% | - |