191,400€
-0,36%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 193,70 | 193,70 | 190,70 | 191,30 | -0,42% | 22,00 |
| 05.06.2025 | 192,60 | 193,20 | 191,20 | 192,10 | 0,47% | 117,00 |
| 04.06.2025 | 185,50 | 191,20 | 185,50 | 191,20 | 3,41% | 130,00 |
| 03.06.2025 | 186,80 | 186,80 | 183,50 | 184,90 | -0,96% | 235,00 |
| 02.06.2025 | 183,60 | 186,70 | 182,90 | 186,70 | 1,85% | 945,00 |
| 30.05.2025 | 184,20 | 187,50 | 183,30 | 183,30 | 0,16% | 38,00 |
| 29.05.2025 | 186,80 | 186,80 | 181,90 | 183,00 | -0,97% | 149,00 |
| 28.05.2025 | 185,00 | 186,40 | 184,80 | 184,80 | 0,11% | 562,00 |
| 27.05.2025 | 190,10 | 190,10 | 184,60 | 184,60 | -3,05% | 219,00 |
| 26.05.2025 | 188,90 | 190,40 | 185,40 | 190,40 | 2,37% | 356,00 |
| 23.05.2025 | 191,60 | 191,60 | 180,40 | 186,00 | -3,13% | 513,00 |
| 22.05.2025 | 190,70 | 192,10 | 190,00 | 192,00 | 0,21% | 40,00 |
| 21.05.2025 | 192,00 | 193,30 | 189,30 | 191,60 | 1,00% | 72,00 |
| 20.05.2025 | 189,10 | 190,80 | 186,50 | 189,70 | 1,44% | 199,00 |
| 19.05.2025 | 184,60 | 189,70 | 182,40 | 187,00 | 1,36% | 88,00 |
| 16.05.2025 | 185,40 | 186,20 | 184,50 | 184,50 | -0,49% | 68,00 |
| 15.05.2025 | 185,10 | 186,10 | 185,00 | 185,40 | -0,05% | 15,00 |
| 14.05.2025 | 187,20 | 189,60 | 185,50 | 185,50 | -0,75% | 76,00 |
| 13.05.2025 | 183,50 | 187,00 | 183,50 | 186,90 | 1,25% | 54,00 |
| 12.05.2025 | 184,00 | 187,50 | 182,10 | 184,60 | -1,44% | 486,00 |
| 09.05.2025 | 186,50 | 187,50 | 184,40 | 187,30 | 0,11% | 66,00 |
| 08.05.2025 | 188,30 | 188,30 | 184,10 | 187,10 | 1,35% | 29,00 |
| 07.05.2025 | 185,10 | 186,60 | 182,30 | 184,60 | -0,27% | 32,00 |
| 06.05.2025 | 185,00 | 186,80 | 182,10 | 185,10 | 0,43% | 326,00 |
| 05.05.2025 | 184,10 | 186,00 | 183,10 | 184,30 | 0,55% | 437,00 |
| 02.05.2025 | 182,80 | 183,30 | 179,00 | 183,30 | 0,99% | 821,00 |
| 30.04.2025 | 180,90 | 184,90 | 178,70 | 181,50 | 0,83% | 1.261,00 |
| 29.04.2025 | 180,40 | 180,90 | 178,70 | 180,00 | 1,47% | 325,00 |
| 28.04.2025 | 177,90 | 180,90 | 176,70 | 177,40 | 0,85% | 79,00 |
| 25.04.2025 | 178,50 | 178,90 | 174,70 | 175,90 | -0,51% | 47,00 |
| 24.04.2025 | 172,30 | 176,80 | 171,80 | 176,80 | 2,49% | 17,00 |
| 23.04.2025 | 173,10 | 176,00 | 170,40 | 172,50 | 1,59% | 228,00 |
| 22.04.2025 | 170,30 | 172,80 | 169,80 | 169,80 | -0,06% | 218,00 |
| 17.04.2025 | 167,90 | 170,00 | 167,90 | 169,90 | -0,76% | 69,00 |
| 16.04.2025 | 170,60 | 171,20 | 170,60 | 171,20 | 2,51% | 20,00 |
| 15.04.2025 | 164,90 | 169,20 | 164,70 | 167,00 | 0,66% | 100,00 |
| 14.04.2025 | 165,40 | 165,90 | 162,70 | 165,90 | 0,79% | 22,00 |
| 11.04.2025 | 161,00 | 164,60 | 158,90 | 164,60 | 2,88% | 151,00 |
| 10.04.2025 | 168,20 | 168,20 | 160,00 | 160,00 | -4,48% | 66,00 |
| 09.04.2025 | 148,60 | 167,60 | 148,60 | 167,50 | 11,52% | 293,00 |
| 08.04.2025 | 150,40 | 156,20 | 146,10 | 150,20 | 0,67% | 874,00 |
| 07.04.2025 | 152,50 | 152,50 | 141,50 | 149,20 | -2,80% | 581,00 |
| 04.04.2025 | 163,00 | 163,00 | 151,80 | 153,50 | -5,83% | 311,00 |
| 03.04.2025 | 163,40 | 166,60 | 160,80 | 163,00 | -3,95% | 201,00 |
| 02.04.2025 | 168,10 | 170,00 | 168,10 | 169,70 | -0,88% | 43,00 |
| 01.04.2025 | 171,60 | 171,70 | 171,20 | 171,20 | 1,06% | 20,00 |
| 31.03.2025 | 168,00 | 169,40 | 166,60 | 169,40 | -0,76% | 31,00 |
| 28.03.2025 | 167,30 | 170,70 | 167,30 | 170,70 | 2,03% | 28,00 |
| 27.03.2025 | 170,80 | 171,40 | 167,30 | 167,30 | -1,59% | 336,00 |
| 26.03.2025 | 173,40 | 173,40 | 170,00 | 170,00 | -2,97% | 211,00 |
| 25.03.2025 | 173,30 | 176,70 | 173,30 | 175,20 | -0,17% | 33,00 |
| 24.03.2025 | 175,40 | 176,70 | 172,60 | 175,50 | 0,75% | 58,00 |
| 21.03.2025 | 173,00 | 174,20 | 170,70 | 174,20 | -1,02% | 139,00 |
| 20.03.2025 | 176,80 | 176,80 | 175,60 | 176,00 | -0,51% | 82,00 |
| 19.03.2025 | 173,00 | 176,90 | 170,40 | 176,90 | 2,85% | 25,00 |
| 18.03.2025 | 175,80 | 175,80 | 170,10 | 172,00 | -2,11% | 115,00 |
| 17.03.2025 | 178,60 | 178,70 | 175,40 | 175,70 | -0,45% | 116,00 |
| 14.03.2025 | 174,20 | 176,50 | 172,70 | 176,50 | 1,85% | 70,00 |
| 13.03.2025 | 176,70 | 176,70 | 170,90 | 173,30 | -1,31% | 19,00 |
| 12.03.2025 | 170,00 | 175,60 | 167,50 | 175,60 | 4,71% | 116,00 |
| 11.03.2025 | 172,00 | 172,70 | 166,10 | 167,70 | -2,44% | 132,00 |
| 10.03.2025 | 173,90 | 175,40 | 171,20 | 171,90 | -0,64% | 76,00 |
| 07.03.2025 | 172,90 | 173,00 | 168,60 | 173,00 | 0,06% | 184,00 |
| 06.03.2025 | 174,30 | 174,80 | 172,40 | 172,90 | 0,93% | 75,00 |
| 05.03.2025 | 170,20 | 181,10 | 168,90 | 171,30 | 0,76% | 250,00 |
| 04.03.2025 | 172,40 | 172,80 | 167,30 | 170,00 | -0,87% | 152,00 |
| 03.03.2025 | 176,50 | 176,50 | 171,50 | 171,50 | -1,89% | 219,00 |
| 28.02.2025 | 170,40 | 175,90 | 170,40 | 174,80 | 1,16% | 85,00 |
| 27.02.2025 | 177,10 | 177,10 | 172,00 | 172,80 | -1,87% | 193,00 |
| 26.02.2025 | 174,90 | 176,60 | 172,70 | 176,10 | 0,00% | 109,00 |
| 25.02.2025 | 169,10 | 176,20 | 169,10 | 176,10 | 2,86% | 70,00 |
| 24.02.2025 | 174,00 | 174,00 | 171,00 | 171,20 | -0,29% | 98,00 |
| 21.02.2025 | 172,80 | 175,50 | 171,70 | 171,70 | -0,58% | 367,00 |
| 20.02.2025 | 173,00 | 174,80 | 172,60 | 172,70 | -0,75% | 21,00 |
| 19.02.2025 | 174,10 | 175,20 | 171,60 | 174,00 | -0,06% | 79,00 |
| 18.02.2025 | 174,80 | 177,00 | 174,10 | 174,10 | -1,19% | 17,00 |
| 17.02.2025 | 175,30 | 178,60 | 175,10 | 176,20 | 0,74% | 57,00 |
| 14.02.2025 | 176,80 | 178,90 | 174,00 | 174,90 | -1,35% | 52,00 |
| 13.02.2025 | 175,80 | 177,80 | 173,20 | 177,30 | 2,25% | 61,00 |
| 12.02.2025 | 179,30 | 179,30 | 171,40 | 173,40 | -3,34% | 78,00 |
| 11.02.2025 | 176,40 | 179,40 | 176,00 | 179,40 | 1,76% | 31,00 |
| 10.02.2025 | 174,00 | 176,30 | 172,80 | 176,30 | 0,74% | 138,00 |
| 07.02.2025 | 177,00 | 177,00 | 175,00 | 175,00 | 0,34% | 77,00 |
| 06.02.2025 | 178,80 | 178,80 | 174,40 | 174,40 | -0,91% | 445,00 |
| 05.02.2025 | 177,10 | 177,10 | 176,00 | 176,00 | -0,96% | 10,00 |
| 04.02.2025 | 176,80 | 178,40 | 176,20 | 177,70 | 0,62% | 98,00 |
| 03.02.2025 | 172,90 | 178,10 | 172,20 | 176,60 | 0,28% | 160,00 |
| 31.01.2025 | 177,60 | 177,60 | 173,10 | 176,10 | -0,96% | 113,00 |
| 30.01.2025 | 177,10 | 178,10 | 174,50 | 177,80 | 0,40% | 85,00 |
| 29.01.2025 | 174,00 | 177,20 | 174,00 | 177,10 | 1,78% | 58,00 |
| 28.01.2025 | 173,90 | 175,70 | 172,10 | 174,00 | 1,46% | 207,00 |
| 27.01.2025 | 171,30 | 171,80 | 170,10 | 171,50 | -0,87% | 424,00 |
| 24.01.2025 | 172,60 | 173,00 | 170,60 | 173,00 | 0,41% | 78,00 |
| 23.01.2025 | 168,70 | 172,40 | 167,00 | 172,30 | 2,07% | 112,00 |
| 22.01.2025 | 165,90 | 170,70 | 165,90 | 168,80 | 1,08% | 54,00 |
| 21.01.2025 | 163,60 | 167,00 | 162,10 | 167,00 | 3,41% | 292,00 |
| 20.01.2025 | 161,00 | 162,80 | 158,40 | 161,50 | 2,22% | 129,00 |
| 17.01.2025 | 158,00 | 160,30 | 158,00 | 158,00 | -0,25% | 25,00 |
| 16.01.2025 | 155,10 | 159,30 | 153,30 | 158,40 | 3,06% | 17,00 |
| 15.01.2025 | 150,50 | 154,60 | 150,50 | 153,70 | 1,52% | 534,00 |