128,120SEK
0,25%
Echtzeit-Aktienkurs G5 Entertainment AK
Bid:
Ask:
Aktienkurse zur G5 Entertainment AK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 128,65 | 129,62 | 127,64 | 128,57 | 0,61% | - |
| 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 |
| 21.11.2024 | 100,55 | 100,56 | 98,59 | 99,13 | -1,07% | - |
| 20.11.2024 | 98,20 | 100,40 | 98,10 | 100,20 | 2,04% | 12.346,00 |
| 19.11.2024 | 99,60 | 101,00 | 96,60 | 98,20 | -1,41% | 21.043,00 |
| 18.11.2024 | 100,20 | 100,60 | 98,50 | 99,60 | -0,60% | 12.414,00 |
| 15.11.2024 | 101,20 | 102,20 | 99,00 | 100,20 | -1,57% | 23.939,00 |
| 14.11.2024 | 101,60 | 103,40 | 101,00 | 101,80 | 0,99% | 9.682,00 |
| 13.11.2024 | 104,40 | 104,80 | 100,20 | 100,80 | -3,45% | 22.009,00 |
| 12.11.2024 | 108,20 | 108,20 | 104,20 | 104,40 | -3,51% | 35.626,00 |
| 11.11.2024 | 105,40 | 109,80 | 104,80 | 108,20 | 3,84% | 30.838,00 |
| 08.11.2024 | 103,00 | 106,40 | 102,00 | 104,20 | 1,17% | 29.939,00 |
| 07.11.2024 | 100,00 | 103,00 | 99,70 | 103,00 | 3,10% | 29.755,00 |
| 06.11.2024 | 94,80 | 102,00 | 94,80 | 99,90 | 8,47% | 141.120,00 |
| 05.11.2024 | 94,20 | 95,50 | 90,80 | 92,10 | -2,23% | 30.502,00 |
| 04.11.2024 | 93,30 | 94,60 | 92,90 | 94,20 | 0,96% | 12.350,00 |
| 01.11.2024 | 93,00 | 94,50 | 92,50 | 93,30 | 0,86% | 9.808,00 |
| 31.10.2024 | 90,60 | 92,70 | 89,20 | 92,50 | 2,10% | 19.151,00 |
| 30.10.2024 | 92,50 | 94,20 | 90,60 | 90,60 | -2,05% | 26.469,00 |
| 29.10.2024 | 90,40 | 94,40 | 90,40 | 92,50 | 2,32% | 25.689,00 |
| 28.10.2024 | 90,50 | 92,00 | 89,70 | 90,40 | -0,11% | 13.077,00 |
| 25.10.2024 | 89,60 | 90,50 | 88,60 | 90,50 | 0,67% | 13.501,00 |
| 24.10.2024 | 90,70 | 90,70 | 89,70 | 89,90 | -0,88% | 13.720,00 |
| 23.10.2024 | 89,40 | 90,70 | 89,00 | 90,70 | 1,45% | 11.095,00 |
| 22.10.2024 | 89,20 | 90,20 | 88,50 | 89,40 | 0,00% | 11.422,00 |
| 21.10.2024 | 90,80 | 93,00 | 88,50 | 89,40 | -1,54% | 16.048,00 |
| 18.10.2024 | 91,90 | 91,90 | 90,50 | 90,80 | 0,00% | 9.082,00 |
| 17.10.2024 | 90,10 | 92,00 | 90,10 | 90,80 | 0,89% | 12.820,00 |
| 16.10.2024 | 90,50 | 90,70 | 89,10 | 90,00 | -0,08% | 8.204,00 |
| 15.10.2024 | 88,52 | 90,07 | 87,65 | 90,07 | 2,00% | - |
| 14.10.2024 | 86,90 | 88,70 | 86,60 | 88,30 | 1,85% | 16.423,00 |
| 11.10.2024 | 88,00 | 88,40 | 86,50 | 86,70 | -0,69% | 19.406,00 |
| 10.10.2024 | 88,00 | 88,50 | 87,00 | 87,30 | -0,80% | 11.945,00 |
| 09.10.2024 | 89,00 | 90,00 | 86,60 | 88,00 | -1,12% | 28.791,00 |
| 08.10.2024 | 90,40 | 90,60 | 89,00 | 89,00 | -2,09% | 13.580,00 |
| 07.10.2024 | 90,40 | 91,80 | 89,10 | 90,90 | 0,66% | 16.960,00 |
| 04.10.2024 | 89,60 | 91,80 | 89,00 | 90,30 | 0,89% | 27.339,00 |
| 03.10.2024 | 91,50 | 91,50 | 89,20 | 89,50 | -1,54% | 16.149,00 |
| 02.10.2024 | 92,00 | 92,00 | 90,00 | 90,90 | 1,34% | 18.689,00 |
| 01.10.2024 | 91,20 | 92,00 | 89,70 | 89,70 | -1,75% | 13.290,00 |
| 30.09.2024 | 93,00 | 93,80 | 91,10 | 91,30 | -1,83% | 11.204,00 |
| 27.09.2024 | 92,50 | 94,10 | 92,50 | 93,00 | 0,54% | 14.543,00 |
| 26.09.2024 | 91,10 | 92,90 | 91,10 | 92,50 | 1,43% | 14.148,00 |
| 25.09.2024 | 89,70 | 91,70 | 89,70 | 91,20 | 0,77% | 7.629,00 |
| 24.09.2024 | 91,40 | 91,90 | 89,60 | 90,50 | -0,98% | 27.530,00 |
| 23.09.2024 | 92,20 | 92,40 | 91,20 | 91,40 | -0,54% | 10.099,00 |
| 20.09.2024 | 94,20 | 95,00 | 91,50 | 91,90 | -2,44% | 13.382,00 |
| 19.09.2024 | 94,50 | 94,50 | 93,10 | 94,20 | 1,62% | 8.687,00 |
| 18.09.2024 | 91,80 | 94,30 | 91,60 | 92,70 | 0,43% | 14.491,00 |
| 17.09.2024 | 89,90 | 92,90 | 89,70 | 92,30 | 2,67% | 40.624,00 |
| 16.09.2024 | 90,30 | 90,60 | 89,90 | 89,90 | -0,55% | 64.798,00 |
| 13.09.2024 | 89,10 | 91,20 | 89,10 | 90,40 | 1,69% | 11.724,00 |