94,310SEK
-0,20%
Echtzeit-Aktienkurs G5 Entertainment AK
Bid:
Ask:
Aktienkurse zur G5 Entertainment AK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 94,48 | 94,52 | 94,00 | 94,01 | -0,51% | - |
| 15.10.2025 | 93,00 | 95,00 | 93,00 | 94,50 | 1,61% | 16.777,00 |
| 14.10.2025 | 93,50 | 94,30 | 92,60 | 93,00 | -0,53% | 8.655,00 |
| 13.10.2025 | 93,40 | 95,40 | 93,20 | 93,50 | -0,64% | 24.522,00 |
| 10.10.2025 | 94,90 | 95,90 | 93,20 | 94,10 | -0,84% | 13.177,00 |
| 09.10.2025 | 92,30 | 95,40 | 92,30 | 94,90 | 3,15% | 24.319,00 |
| 08.10.2025 | 92,00 | 92,30 | 90,80 | 92,00 | -0,43% | 29.029,00 |
| 07.10.2025 | 94,50 | 96,40 | 92,40 | 92,40 | -1,81% | 20.094,00 |
| 06.10.2025 | 93,80 | 94,70 | 92,30 | 94,10 | 0,32% | 22.541,00 |
| 03.10.2025 | 91,80 | 94,00 | 91,80 | 93,80 | 2,18% | 18.204,00 |
| 02.10.2025 | 91,90 | 93,60 | 91,80 | 91,80 | -0,22% | 20.382,00 |
| 01.10.2025 | 91,30 | 92,80 | 91,10 | 92,00 | 0,66% | 20.967,00 |
| 30.09.2025 | 91,00 | 92,20 | 90,70 | 91,40 | 0,66% | 31.725,00 |
| 29.09.2025 | 90,20 | 91,40 | 90,20 | 90,80 | 0,67% | 17.264,00 |
| 26.09.2025 | 90,00 | 91,60 | 89,30 | 90,20 | -1,10% | 12.912,00 |
| 25.09.2025 | 93,00 | 93,00 | 90,40 | 91,20 | -1,94% | 22.241,00 |
| 24.09.2025 | 94,10 | 94,20 | 91,50 | 93,00 | -1,80% | 21.216,00 |
| 23.09.2025 | 94,10 | 94,70 | 92,60 | 94,70 | 0,42% | 22.957,00 |
| 22.09.2025 | 92,80 | 94,70 | 92,20 | 94,30 | 1,84% | 26.892,00 |
| 19.09.2025 | 94,20 | 94,70 | 92,40 | 92,60 | -1,70% | 38.949,00 |
| 18.09.2025 | 92,90 | 94,20 | 92,30 | 94,20 | 2,17% | 12.755,00 |
| 17.09.2025 | 91,80 | 92,80 | 90,80 | 92,20 | 0,44% | 22.944,00 |
| 16.09.2025 | 89,60 | 92,20 | 89,60 | 91,80 | 2,57% | 16.328,00 |
| 15.09.2025 | 90,30 | 91,00 | 89,20 | 89,50 | -0,89% | 14.858,00 |
| 12.09.2025 | 89,90 | 91,30 | 88,90 | 90,30 | 0,89% | 17.977,00 |
| 11.09.2025 | 91,00 | 91,00 | 89,10 | 89,50 | -1,10% | 15.189,00 |
| 10.09.2025 | 90,50 | 92,10 | 90,50 | 90,50 | -0,66% | 14.543,00 |
| 09.09.2025 | 91,00 | 91,30 | 90,10 | 91,10 | -0,11% | 14.610,00 |
| 08.09.2025 | 90,70 | 91,80 | 89,60 | 91,20 | 1,11% | 18.428,00 |
| 05.09.2025 | 90,00 | 91,00 | 88,70 | 90,20 | 2,15% | 26.213,00 |
| 04.09.2025 | 88,20 | 89,50 | 88,10 | 88,30 | -0,45% | 17.644,00 |
| 03.09.2025 | 88,00 | 89,80 | 88,00 | 88,70 | -0,11% | 24.724,00 |
| 02.09.2025 | 90,80 | 90,90 | 88,80 | 88,80 | -1,88% | 29.252,00 |
| 01.09.2025 | 92,90 | 93,00 | 90,50 | 90,50 | -2,58% | 19.486,00 |
| 29.08.2025 | 93,00 | 93,90 | 92,20 | 92,90 | -0,21% | 18.910,00 |
| 28.08.2025 | 93,80 | 94,70 | 92,70 | 93,10 | -0,53% | 21.768,00 |
| 27.08.2025 | 95,70 | 96,20 | 93,30 | 93,60 | -2,09% | 26.189,00 |
| 26.08.2025 | 97,60 | 97,60 | 95,60 | 95,60 | -1,65% | 18.522,00 |
| 25.08.2025 | 99,00 | 99,00 | 97,00 | 97,20 | -1,82% | 14.022,00 |
| 22.08.2025 | 99,30 | 99,90 | 98,60 | 99,00 | 0,30% | 18.511,00 |
| 21.08.2025 | 98,40 | 99,40 | 97,50 | 98,70 | 0,00% | 9.473,00 |
| 20.08.2025 | 99,90 | 99,90 | 97,70 | 98,70 | 0,61% | 15.319,00 |
| 19.08.2025 | 95,00 | 100,00 | 95,00 | 98,10 | 2,29% | 40.400,00 |
| 18.08.2025 | 93,10 | 97,20 | 93,10 | 95,90 | 3,01% | 39.149,00 |
| 15.08.2025 | 94,20 | 94,80 | 92,70 | 93,10 | -1,17% | 38.837,00 |
| 14.08.2025 | 93,60 | 94,70 | 92,00 | 94,20 | 0,96% | 44.357,00 |
| 13.08.2025 | 93,20 | 94,60 | 91,40 | 93,30 | 0,21% | 39.246,00 |
| 12.08.2025 | 90,00 | 93,70 | 90,00 | 93,10 | 3,10% | 32.728,00 |
| 11.08.2025 | 93,30 | 93,70 | 90,30 | 90,30 | -1,85% | 24.920,00 |
| 08.08.2025 | 91,10 | 94,80 | 90,70 | 92,00 | 0,99% | 77.083,00 |
| 07.08.2025 | 90,70 | 92,30 | 85,00 | 91,10 | -12,40% | 322.858,00 |
| 06.08.2025 | 105,20 | 107,80 | 103,80 | 104,00 | -2,44% | 22.033,00 |
| 05.08.2025 | 107,20 | 107,80 | 105,20 | 106,60 | 0,95% | 27.797,00 |
| 04.08.2025 | 107,00 | 107,20 | 104,20 | 105,60 | 0,57% | 27.431,00 |
| 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 |