115,115SEK
-1,78%
Echtzeit-Aktienkurs G5 Entertainment AK
Bid:
Ask:
Aktienkurse zur G5 Entertainment AK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 116,72 | 117,40 | 114,35 | 114,72 | -2,12% | - |
| 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% | 25.087,00 |
| 09.04.2025 | 114,60 | 114,80 | 110,20 | 110,40 | -4,66% | 35.429,00 |
| 08.04.2025 | 116,60 | 116,80 | 112,80 | 115,80 | 2,48% | 21.626,00 |
| 07.04.2025 | 112,40 | 114,80 | 107,20 | 113,00 | -3,25% | 48.529,00 |
| 04.04.2025 | 124,60 | 124,60 | 115,00 | 116,80 | -1,02% | 40.182,00 |
| 03.04.2025 | 118,80 | 121,80 | 115,00 | 118,00 | -3,44% | 38.867,00 |
| 02.04.2025 | 123,40 | 124,00 | 121,60 | 122,20 | -0,97% | 13.691,00 |
| 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% | 48.727,00 |
| 11.03.2025 | 125,60 | 125,60 | 119,20 | 119,60 | -4,32% | 58.660,00 |
| 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% | 42.011,00 |
| 06.03.2025 | 133,80 | 135,80 | 133,60 | 134,00 | 0,30% | 24.480,00 |
| 05.03.2025 | 132,60 | 135,40 | 132,40 | 133,60 | 1,98% | 27.846,00 |
| 04.03.2025 | 141,80 | 141,80 | 129,40 | 131,00 | -8,26% | 75.473,00 |
| 03.03.2025 | 143,60 | 146,40 | 142,40 | 142,80 | 0,00% | 41.059,00 |
| 28.02.2025 | 142,40 | 143,20 | 140,00 | 142,80 | 0,42% | 22.975,00 |
| 27.02.2025 | 142,00 | 145,60 | 142,00 | 142,20 | 0,14% | 22.616,00 |
| 26.02.2025 | 145,20 | 145,40 | 142,00 | 142,00 | -2,07% | 14.138,00 |
| 25.02.2025 | 142,00 | 145,60 | 142,00 | 145,00 | 2,26% | 38.526,00 |
| 24.02.2025 | 139,20 | 141,80 | 137,80 | 141,80 | 2,01% | 27.190,00 |
| 21.02.2025 | 137,00 | 139,80 | 136,60 | 139,00 | 2,06% | 34.582,00 |
| 20.02.2025 | 133,60 | 137,20 | 132,80 | 136,20 | 2,25% | 23.650,00 |
| 19.02.2025 | 136,60 | 137,00 | 131,40 | 133,20 | -2,63% | 30.514,00 |
| 18.02.2025 | 136,40 | 138,00 | 134,60 | 136,80 | 0,44% | 17.247,00 |
| 17.02.2025 | 139,00 | 140,40 | 135,00 | 136,20 | -2,01% | 34.361,00 |
| 14.02.2025 | 132,60 | 139,00 | 132,00 | 139,00 | 7,92% | 85.846,00 |
| 13.02.2025 | 129,00 | 132,60 | 126,80 | 128,80 | 4,55% | 75.399,00 |
| 12.02.2025 | 126,00 | 126,00 | 119,20 | 123,20 | -2,53% | 32.427,00 |
| 11.02.2025 | 126,80 | 128,20 | 126,00 | 126,40 | -0,16% | 14.892,00 |
| 10.02.2025 | 125,20 | 127,00 | 124,20 | 126,60 | 1,28% | 29.974,00 |
| 07.02.2025 | 128,20 | 128,60 | 124,20 | 125,00 | -2,65% | 22.131,00 |
| 06.02.2025 | 127,80 | 129,80 | 127,60 | 128,40 | 0,47% | 19.167,00 |
| 05.02.2025 | 129,20 | 130,60 | 127,60 | 127,80 | -1,08% | 25.069,00 |
| 04.02.2025 | 129,20 | 129,80 | 127,20 | 129,20 | 0,00% | 21.654,00 |
| 03.02.2025 | 128,40 | 130,60 | 128,00 | 129,20 | -0,62% | 50.963,00 |
| 31.01.2025 | 126,40 | 131,20 | 126,20 | 130,00 | 2,85% | 49.471,00 |
| 30.01.2025 | 128,80 | 129,00 | 126,20 | 126,40 | -1,86% | 18.126,00 |
| 29.01.2025 | 127,40 | 130,80 | 127,00 | 128,80 | 1,10% | 45.171,00 |
| 28.01.2025 | 124,40 | 129,00 | 124,00 | 127,40 | 2,08% | 42.628,00 |
| 27.01.2025 | 122,60 | 127,80 | 122,60 | 124,80 | 1,96% | 45.451,00 |
| 24.01.2025 | 118,80 | 123,60 | 118,80 | 122,40 | 2,86% | 34.727,00 |
| 23.01.2025 | 119,40 | 120,40 | 119,00 | 119,00 | -0,83% | 9.339,00 |
| 22.01.2025 | 117,60 | 121,20 | 117,60 | 120,00 | 2,04% | 52.365,00 |
| 21.01.2025 | 117,40 | 119,20 | 116,80 | 117,60 | 0,34% | 9.006,00 |
| 20.01.2025 | 118,00 | 121,00 | 114,00 | 117,20 | -0,68% | 48.182,00 |
| 17.01.2025 | 120,80 | 121,20 | 118,00 | 118,00 | -1,83% | 22.811,00 |
| 16.01.2025 | 120,60 | 120,80 | 118,40 | 120,20 | 1,52% | 15.049,00 |
| 15.01.2025 | 118,60 | 120,00 | 118,00 | 118,40 | 0,51% | 20.547,00 |
| 14.01.2025 | 116,00 | 119,00 | 115,00 | 117,80 | 1,55% | 30.429,00 |
| 13.01.2025 | 113,80 | 116,80 | 113,20 | 116,00 | 0,52% | 13.933,00 |
| 10.01.2025 | 115,00 | 117,40 | 113,80 | 115,40 | 0,35% | 13.826,00 |
| 09.01.2025 | 115,00 | 118,20 | 113,20 | 115,00 | 0,00% | 21.248,00 |
| 08.01.2025 | 120,60 | 120,60 | 113,40 | 115,00 | -2,54% | 24.718,00 |
| 07.01.2025 | 118,20 | 122,80 | 117,80 | 118,00 | -1,79% | 30.341,00 |
| 06.01.2025 | 118,03 | 120,40 | 117,92 | 120,14 | 2,34% | - |
| 03.01.2025 | 117,20 | 119,80 | 117,20 | 117,40 | 0,17% | 39.985,00 |
| 02.01.2025 | 110,00 | 117,40 | 110,00 | 117,20 | 6,55% | 75.344,00 |
| 30.12.2024 | 109,60 | 110,60 | 109,00 | 110,00 | 0,92% | 22.171,00 |
| 27.12.2024 | 107,40 | 110,80 | 105,80 | 109,00 | 1,49% | 19.669,00 |
| 23.12.2024 | 106,40 | 108,40 | 105,80 | 107,40 | -0,37% | 14.207,00 |
| 20.12.2024 | 110,20 | 110,20 | 105,40 | 107,80 | -1,64% | 18.342,00 |
| 19.12.2024 | 107,00 | 112,80 | 106,20 | 109,60 | 0,37% | 29.444,00 |
| 18.12.2024 | 111,40 | 112,00 | 109,20 | 109,20 | -1,80% | 10.795,00 |
| 17.12.2024 | 112,80 | 113,20 | 110,60 | 111,20 | -0,89% | 13.172,00 |
| 16.12.2024 | 113,00 | 113,00 | 110,60 | 112,20 | -0,71% | 10.020,00 |
| 13.12.2024 | 108,80 | 113,80 | 107,80 | 113,00 | 3,67% | 23.336,00 |
| 12.12.2024 | 110,40 | 110,80 | 108,60 | 109,00 | -0,91% | 9.220,00 |
| 11.12.2024 | 107,40 | 111,00 | 107,00 | 110,00 | 1,10% | 14.749,00 |
| 10.12.2024 | 109,60 | 109,60 | 106,80 | 108,80 | -0,37% | 4.659,00 |
| 09.12.2024 | 105,00 | 109,20 | 103,40 | 109,20 | 3,21% | 19.214,00 |
| 06.12.2024 | 104,00 | 106,00 | 104,00 | 105,80 | 1,73% | 20.281,00 |
| 05.12.2024 | 104,00 | 104,00 | 101,40 | 104,00 | 0,00% | 11.320,00 |
| 04.12.2024 | 103,00 | 104,60 | 102,40 | 104,00 | 1,56% | 16.273,00 |
| 03.12.2024 | 101,60 | 105,00 | 101,60 | 102,40 | 1,39% | 12.952,00 |
| 02.12.2024 | 100,60 | 102,20 | 100,00 | 101,00 | 0,20% | 8.982,00 |
| 29.11.2024 | 101,00 | 101,40 | 100,20 | 100,80 | -0,20% | 9.650,00 |
| 28.11.2024 | 99,10 | 102,20 | 99,00 | 101,00 | 2,64% | 7.865,00 |
| 27.11.2024 | 98,30 | 99,70 | 97,50 | 98,40 | 0,61% | 7.931,00 |
| 26.11.2024 | 98,70 | 99,10 | 97,10 | 97,80 | -0,91% | 6.877,00 |
| 25.11.2024 | 98,20 | 100,60 | 98,20 | 98,70 | 0,51% | 8.456,00 |
| 22.11.2024 | 96,10 | 99,10 | 95,70 | 98,20 | -0,94% | 12.415,00 |