104,946SEK
-0,62%
Echtzeit-Aktienkurs G5 ENTERTAINMENT AK
Bid:
Ask:
Aktienkurse zur G5 ENTERTAINMENT AK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 106,20 | 106,20 | 102,00 | 105,00 | -0,57% | 24.126,00 |
| 31.07.2025 | 105,20 | 107,00 | 103,40 | 105,60 | 0,96% | 24.620,00 |
| 30.07.2025 | 106,20 | 107,00 | 104,00 | 104,60 | 1,16% | 33.244,00 |
| 29.07.2025 | 108,60 | 109,00 | 103,40 | 103,40 | -4,26% | 35.047,00 |
| 28.07.2025 | 108,60 | 109,80 | 107,00 | 108,00 | -1,46% | 31.483,00 |
| 25.07.2025 | 109,60 | 109,60 | 107,80 | 109,60 | 1,11% | 8.159,00 |
| 24.07.2025 | 110,20 | 110,80 | 108,20 | 108,40 | -0,73% | 15.992,00 |
| 23.07.2025 | 111,00 | 111,00 | 108,40 | 109,20 | 0,00% | 14.307,00 |
| 22.07.2025 | 110,40 | 111,00 | 108,20 | 109,20 | -1,09% | 24.119,00 |
| 21.07.2025 | 113,20 | 113,20 | 109,80 | 110,40 | -1,78% | 33.979,00 |
| 18.07.2025 | 111,80 | 112,80 | 111,00 | 112,40 | 1,08% | 17.351,00 |
| 17.07.2025 | 111,20 | 112,40 | 109,00 | 111,20 | 0,54% | 19.451,00 |
| 16.07.2025 | 110,00 | 111,40 | 107,40 | 110,60 | 1,65% | 37.750,00 |
| 15.07.2025 | 110,60 | 111,40 | 108,40 | 108,80 | -0,37% | 33.043,00 |
| 14.07.2025 | 109,20 | 109,80 | 107,00 | 109,20 | -0,73% | 30.153,00 |
| 11.07.2025 | 109,00 | 111,20 | 107,80 | 110,00 | 0,92% | 23.732,00 |
| 10.07.2025 | 108,80 | 109,80 | 107,80 | 109,00 | 0,74% | 11.385,00 |
| 09.07.2025 | 105,60 | 109,80 | 105,60 | 108,20 | 1,69% | 16.660,00 |
| 08.07.2025 | 106,00 | 107,40 | 104,80 | 106,40 | -0,37% | 40.853,00 |
| 07.07.2025 | 109,60 | 110,40 | 106,80 | 106,80 | -2,20% | 23.627,00 |
| 04.07.2025 | 109,60 | 110,60 | 108,60 | 109,20 | -0,36% | 8.859,00 |
| 03.07.2025 | 110,40 | 111,40 | 108,60 | 109,60 | -0,90% | 27.430,00 |
| 02.07.2025 | 109,20 | 110,60 | 108,60 | 110,60 | 0,91% | 12.300,00 |
| 01.07.2025 | 109,00 | 110,00 | 107,20 | 109,60 | 0,55% | 18.771,00 |
| 30.06.2025 | 111,20 | 112,00 | 109,00 | 109,00 | -1,98% | 21.311,00 |
| 27.06.2025 | 111,40 | 111,40 | 109,40 | 111,20 | 0,72% | 18.862,00 |
| 26.06.2025 | 109,00 | 111,40 | 108,80 | 110,40 | 1,66% | 18.554,00 |
| 25.06.2025 | 107,00 | 110,60 | 107,00 | 108,60 | 2,26% | 36.323,00 |
| 24.06.2025 | 106,00 | 108,80 | 105,80 | 106,20 | -0,75% | 25.457,00 |
| 23.06.2025 | 109,00 | 109,00 | 105,60 | 107,00 | -2,73% | 30.519,00 |
| 19.06.2025 | 112,80 | 112,80 | 108,00 | 110,00 | -2,48% | 40.073,00 |
| 18.06.2025 | 116,40 | 116,40 | 111,00 | 112,80 | -7,99% | 65.640,00 |
| 17.06.2025 | 119,80 | 123,20 | 119,00 | 122,60 | 2,34% | 104.929,00 |
| 16.06.2025 | 117,20 | 120,40 | 116,40 | 119,80 | 2,22% | 43.936,00 |
| 13.06.2025 | 119,60 | 119,60 | 116,00 | 117,20 | -1,18% | 32.789,00 |
| 12.06.2025 | 120,00 | 120,80 | 118,00 | 118,60 | -0,67% | 27.644,00 |
| 11.06.2025 | 120,80 | 121,40 | 119,40 | 119,40 | -0,67% | 21.645,00 |
| 10.06.2025 | 120,60 | 122,40 | 120,20 | 120,20 | -0,50% | 15.187,00 |
| 09.06.2025 | 123,80 | 124,00 | 119,40 | 120,80 | -1,79% | 38.843,00 |
| 05.06.2025 | 125,00 | 125,00 | 122,00 | 123,00 | -1,60% | 13.458,00 |
| 04.06.2025 | 123,00 | 125,00 | 119,20 | 125,00 | 3,31% | 41.499,00 |
| 03.06.2025 | 119,00 | 121,60 | 118,20 | 121,00 | 3,24% | 26.356,00 |
| 02.06.2025 | 119,00 | 120,00 | 116,00 | 117,20 | -1,84% | 30.943,00 |
| 30.05.2025 | 118,40 | 120,80 | 117,60 | 119,40 | 1,88% | 24.460,00 |
| 28.05.2025 | 115,60 | 118,60 | 115,60 | 117,20 | 1,38% | 15.474,00 |
| 27.05.2025 | 116,80 | 118,60 | 115,20 | 115,60 | -0,34% | 40.925,00 |
| 26.05.2025 | 116,00 | 118,20 | 115,60 | 116,00 | 0,35% | 16.266,00 |
| 23.05.2025 | 115,40 | 118,20 | 112,60 | 115,60 | 0,35% | 33.223,00 |
| 22.05.2025 | 116,00 | 116,60 | 113,80 | 115,20 | 0,17% | 21.605,00 |
| 21.05.2025 | 116,00 | 117,00 | 113,60 | 115,00 | -0,17% | 22.689,00 |
| 20.05.2025 | 113,20 | 116,80 | 113,00 | 115,20 | 1,77% | 25.587,00 |
| 19.05.2025 | 114,60 | 115,60 | 111,80 | 113,20 | -0,88% | 40.302,00 |
| 16.05.2025 | 115,00 | 116,40 | 113,00 | 114,20 | 0,35% | 33.183,00 |
| 15.05.2025 | 107,60 | 116,60 | 107,60 | 113,80 | 6,55% | 87.526,00 |
| 14.05.2025 | 107,80 | 108,60 | 105,00 | 106,80 | -1,29% | 44.555,00 |
| 13.05.2025 | 102,00 | 108,60 | 101,60 | 108,20 | 6,71% | 66.476,00 |
| 12.05.2025 | 100,00 | 103,20 | 98,70 | 101,40 | 2,01% | 75.170,00 |
| 09.05.2025 | 97,80 | 102,00 | 97,00 | 99,40 | 1,33% | 91.364,00 |
| 08.05.2025 | 101,00 | 101,00 | 96,00 | 98,10 | -2,10% | 83.454,00 |
| 07.05.2025 | 102,00 | 108,00 | 96,70 | 100,20 | -17,46% | 261.759,00 |
| 06.05.2025 | 125,60 | 126,20 | 121,00 | 121,40 | -3,04% | 21.607,00 |
| 05.05.2025 | 132,00 | 132,40 | 124,40 | 125,20 | -5,44% | 35.841,00 |
| 02.05.2025 | 130,80 | 135,20 | 129,20 | 132,40 | 1,85% | 32.732,00 |
| 30.04.2025 | 127,00 | 130,20 | 127,00 | 130,00 | 2,04% | 9.385,00 |
| 29.04.2025 | 126,40 | 128,60 | 125,20 | 127,40 | 1,43% | 11.117,00 |
| 28.04.2025 | 124,00 | 127,40 | 122,80 | 125,60 | 2,11% | 20.485,00 |
| 25.04.2025 | 117,20 | 124,80 | 117,20 | 123,00 | 6,22% | 21.388,00 |
| 24.04.2025 | 114,40 | 116,20 | 111,80 | 115,80 | 1,58% | 13.041,00 |
| 23.04.2025 | 113,40 | 116,40 | 113,40 | 114,00 | 1,97% | 18.560,00 |
| 22.04.2025 | 113,20 | 115,00 | 111,60 | 111,80 | -2,78% | 13.483,00 |
| 17.04.2025 | 117,80 | 117,80 | 115,00 | 115,00 | -1,88% | 2.866,00 |
| 16.04.2025 | 117,60 | 117,80 | 115,60 | 117,20 | 0,17% | 8.737,00 |
| 15.04.2025 | 116,00 | 119,20 | 116,00 | 117,00 | 0,86% | 8.116,00 |
| 14.04.2025 | 113,20 | 116,80 | 113,20 | 116,00 | 3,20% | 9.094,00 |
| 11.04.2025 | 115,20 | 116,80 | 112,40 | 112,40 | -1,40% | 11.225,00 |
| 10.04.2025 | 116,20 | 118,00 | 113,80 | 114,00 | 3,26% | 25.662,00 |
| 09.04.2025 | 114,60 | 114,80 | 110,20 | 110,40 | -4,66% | 35.671,00 |
| 08.04.2025 | 116,60 | 116,80 | 112,80 | 115,80 | 2,48% | 22.071,00 |
| 07.04.2025 | 112,40 | 115,00 | 107,20 | 113,00 | -3,25% | 53.192,00 |
| 04.04.2025 | 124,60 | 124,60 | 115,00 | 116,80 | -1,02% | 40.190,00 |
| 03.04.2025 | 118,80 | 121,80 | 115,00 | 118,00 | -3,44% | 39.060,00 |
| 02.04.2025 | 123,40 | 124,00 | 121,60 | 122,20 | -0,97% | 14.091,00 |
| 01.04.2025 | 122,60 | 124,60 | 122,40 | 123,40 | 0,82% | 11.542,00 |
| 31.03.2025 | 126,60 | 126,60 | 122,00 | 122,40 | -2,24% | 21.444,00 |
| 28.03.2025 | 126,20 | 128,00 | 124,00 | 125,20 | -0,16% | 16.258,00 |
| 27.03.2025 | 123,60 | 126,60 | 122,00 | 125,40 | 1,46% | 13.578,00 |
| 26.03.2025 | 126,00 | 127,00 | 123,60 | 123,60 | -1,90% | 13.815,00 |
| 25.03.2025 | 125,80 | 127,20 | 124,20 | 126,00 | 0,64% | 12.083,00 |
| 24.03.2025 | 127,20 | 128,20 | 123,60 | 125,20 | -1,57% | 21.939,00 |
| 21.03.2025 | 129,40 | 129,40 | 127,20 | 127,20 | -1,40% | 12.862,00 |
| 20.03.2025 | 133,20 | 134,20 | 128,00 | 129,00 | -2,42% | 12.444,00 |
| 19.03.2025 | 134,00 | 135,20 | 131,60 | 132,20 | -1,64% | 12.786,00 |
| 18.03.2025 | 126,20 | 134,40 | 126,00 | 134,40 | 7,18% | 35.302,00 |
| 17.03.2025 | 127,00 | 128,20 | 125,20 | 125,40 | -1,72% | 17.507,00 |
| 14.03.2025 | 124,40 | 127,60 | 121,80 | 127,60 | 5,11% | 23.902,00 |
| 13.03.2025 | 121,00 | 123,60 | 120,00 | 121,40 | 0,00% | 15.576,00 |
| 12.03.2025 | 120,60 | 125,00 | 120,60 | 121,40 | 1,51% | 48.737,00 |
| 11.03.2025 | 125,60 | 125,60 | 119,20 | 119,60 | -4,32% | 61.461,00 |
| 10.03.2025 | 131,40 | 133,60 | 125,00 | 125,00 | -4,73% | 34.564,00 |
| 07.03.2025 | 134,00 | 134,00 | 129,40 | 131,20 | -2,09% | 43.637,00 |