164,500€
-1,67%
Echtzeit-Aktienkurs Games Workshop Group PLC
Bid:
Ask:
Aktienkurse zur Games Workshop Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 166,35 | 166,35 | 163,70 | 164,50 | -1,67% | - |
| 01.10.2025 | 168,20 | 168,20 | 163,80 | 167,30 | -0,54% | 155,00 |
| 30.09.2025 | 168,20 | 168,80 | 165,10 | 168,20 | 1,08% | 124,00 |
| 29.09.2025 | 170,20 | 170,40 | 166,40 | 166,40 | -1,36% | 264,00 |
| 26.09.2025 | 170,40 | 170,70 | 167,90 | 168,70 | -0,94% | 25,00 |
| 25.09.2025 | 169,10 | 170,30 | 166,60 | 170,30 | 1,01% | 165,00 |
| 24.09.2025 | 169,30 | 171,90 | 167,60 | 168,60 | -2,15% | 193,00 |
| 23.09.2025 | 172,60 | 174,60 | 171,30 | 172,30 | -0,23% | 618,00 |
| 22.09.2025 | 173,20 | 173,20 | 168,60 | 172,70 | 1,05% | 432,00 |
| 19.09.2025 | 171,70 | 173,70 | 169,00 | 170,90 | -1,21% | 28,00 |
| 18.09.2025 | 174,40 | 174,40 | 170,40 | 173,00 | 1,23% | 103,00 |
| 17.09.2025 | 171,00 | 173,00 | 168,10 | 170,90 | -0,12% | 191,00 |
| 16.09.2025 | 173,50 | 173,50 | 170,20 | 171,10 | -0,18% | 581,00 |
| 15.09.2025 | 173,90 | 175,20 | 171,30 | 171,40 | -1,32% | 139,00 |
| 12.09.2025 | 173,70 | 176,00 | 171,70 | 173,70 | -0,74% | 313,00 |
| 11.09.2025 | 175,60 | 175,60 | 172,20 | 175,00 | 0,57% | 56,00 |
| 10.09.2025 | 177,10 | 177,10 | 172,00 | 174,00 | -2,36% | 145,00 |
| 09.09.2025 | 175,10 | 178,20 | 175,10 | 178,20 | 0,51% | 54,00 |
| 08.09.2025 | 180,00 | 180,80 | 175,10 | 177,30 | -0,45% | 1.032,00 |
| 05.09.2025 | 178,10 | 180,90 | 178,10 | 178,10 | 1,48% | 154,00 |
| 04.09.2025 | 175,10 | 178,50 | 175,10 | 175,50 | -1,40% | 41,00 |
| 03.09.2025 | 174,70 | 178,00 | 174,00 | 178,00 | 0,45% | 290,00 |
| 02.09.2025 | 180,40 | 180,40 | 174,40 | 177,20 | -2,15% | 75,00 |
| 01.09.2025 | 182,00 | 182,20 | 180,10 | 181,10 | 0,67% | 137,00 |
| 29.08.2025 | 182,30 | 183,30 | 179,20 | 179,90 | -1,48% | 67,00 |
| 28.08.2025 | 185,60 | 185,60 | 182,60 | 182,60 | -0,11% | 10,00 |
| 27.08.2025 | 183,00 | 184,60 | 182,80 | 182,80 | -0,54% | 30,00 |
| 26.08.2025 | 184,80 | 186,20 | 180,10 | 183,80 | -0,86% | 128,00 |
| 25.08.2025 | 184,80 | 186,30 | 183,60 | 185,40 | 0,32% | 94,00 |
| 22.08.2025 | 183,00 | 185,20 | 182,30 | 184,80 | 1,15% | 350,00 |
| 21.08.2025 | 186,00 | 186,00 | 182,70 | 182,70 | -1,72% | 94,00 |
| 20.08.2025 | 181,30 | 186,10 | 180,20 | 185,90 | 1,09% | 43,00 |
| 19.08.2025 | 184,90 | 185,70 | 180,80 | 183,90 | -0,97% | 37,00 |
| 18.08.2025 | 187,60 | 187,60 | 181,30 | 185,70 | -1,75% | 63,00 |
| 15.08.2025 | 182,50 | 189,50 | 179,60 | 189,00 | 4,13% | 1.151,00 |
| 14.08.2025 | 177,50 | 182,30 | 177,50 | 181,50 | 1,97% | 2.043,00 |
| 13.08.2025 | 175,40 | 179,80 | 175,40 | 178,00 | 0,51% | 164,00 |
| 12.08.2025 | 180,30 | 181,10 | 175,00 | 177,10 | -2,42% | 680,00 |
| 11.08.2025 | 182,80 | 183,10 | 178,20 | 181,50 | -0,55% | 110,00 |
| 08.08.2025 | 183,90 | 184,00 | 182,00 | 182,50 | -0,65% | 362,00 |
| 07.08.2025 | 185,80 | 186,80 | 181,30 | 183,70 | -0,81% | 320,00 |
| 06.08.2025 | 185,10 | 186,00 | 183,00 | 185,20 | -0,43% | 69,00 |
| 05.08.2025 | 188,70 | 189,10 | 186,00 | 186,00 | -2,11% | 74,00 |
| 04.08.2025 | 189,50 | 192,10 | 188,60 | 190,00 | 0,32% | 260,00 |
| 01.08.2025 | 186,90 | 190,40 | 186,90 | 189,40 | -0,53% | 65,00 |
| 31.07.2025 | 187,60 | 190,70 | 187,60 | 190,40 | 1,22% | 96,00 |
| 30.07.2025 | 189,00 | 189,00 | 187,00 | 188,10 | 0,64% | 68,00 |
| 29.07.2025 | 178,00 | 189,50 | 178,00 | 186,90 | 3,03% | 731,00 |
| 28.07.2025 | 182,90 | 183,70 | 180,00 | 181,40 | 0,83% | 270,00 |
| 25.07.2025 | 181,10 | 182,00 | 178,90 | 179,90 | -1,15% | 51,00 |
| 24.07.2025 | 186,10 | 186,10 | 182,00 | 182,00 | -2,88% | 65,00 |
| 23.07.2025 | 186,60 | 187,50 | 182,30 | 187,40 | 1,74% | 27,00 |
| 22.07.2025 | 186,60 | 186,90 | 183,80 | 184,20 | -3,10% | 281,00 |
| 21.07.2025 | 187,80 | 190,50 | 187,30 | 190,10 | 1,33% | 159,00 |
| 18.07.2025 | 189,00 | 190,50 | 187,60 | 187,60 | -1,16% | 21,00 |
| 17.07.2025 | 192,80 | 192,80 | 188,60 | 189,80 | -1,61% | 406,00 |
| 16.07.2025 | 187,30 | 196,30 | 186,20 | 192,90 | 2,99% | 364,00 |
| 15.07.2025 | 188,30 | 189,00 | 187,30 | 187,30 | -0,37% | 9,00 |
| 14.07.2025 | 185,10 | 188,00 | 184,40 | 188,00 | -0,69% | 138,00 |
| 11.07.2025 | 190,00 | 190,00 | 187,00 | 189,30 | -0,63% | 42,00 |
| 10.07.2025 | 189,40 | 190,50 | 188,70 | 190,50 | 0,58% | 164,00 |
| 09.07.2025 | 187,00 | 190,00 | 186,10 | 189,40 | 1,07% | 327,00 |
| 08.07.2025 | 186,00 | 187,40 | 184,30 | 187,40 | 0,43% | 60,00 |
| 07.07.2025 | 186,90 | 189,80 | 186,60 | 186,60 | 0,00% | 45,00 |
| 04.07.2025 | 187,70 | 187,70 | 185,70 | 186,60 | -1,01% | 65,00 |
| 03.07.2025 | 184,90 | 188,50 | 182,10 | 188,50 | 1,89% | 52,00 |
| 02.07.2025 | 191,40 | 191,40 | 181,40 | 185,00 | -2,58% | 190,00 |
| 01.07.2025 | 192,40 | 193,00 | 189,90 | 189,90 | -0,73% | 33,00 |
| 30.06.2025 | 189,40 | 192,50 | 187,90 | 191,30 | 2,79% | 131,00 |
| 27.06.2025 | 187,90 | 189,00 | 186,00 | 186,10 | -2,51% | 170,00 |
| 26.06.2025 | 186,80 | 191,00 | 186,80 | 190,90 | 0,95% | 1.691,00 |
| 25.06.2025 | 189,60 | 189,60 | 184,90 | 189,10 | -0,47% | 678,00 |
| 24.06.2025 | 192,00 | 192,60 | 189,30 | 190,00 | -0,73% | 70,00 |
| 23.06.2025 | 190,00 | 194,00 | 188,10 | 191,40 | -1,44% | 397,00 |
| 20.06.2025 | 192,90 | 194,30 | 190,30 | 194,20 | 1,68% | 28,00 |
| 19.06.2025 | 195,00 | 195,00 | 191,00 | 191,00 | -2,85% | 61,00 |
| 18.06.2025 | 193,20 | 196,60 | 193,10 | 196,60 | 1,13% | 78,00 |
| 17.06.2025 | 193,00 | 194,40 | 189,70 | 194,40 | -0,21% | 50,00 |
| 16.06.2025 | 198,00 | 198,60 | 194,60 | 194,80 | -0,66% | 254,00 |
| 13.06.2025 | 194,80 | 198,20 | 194,80 | 196,10 | -1,16% | 187,00 |
| 12.06.2025 | 194,30 | 198,40 | 192,70 | 198,40 | 1,28% | 287,00 |
| 11.06.2025 | 191,10 | 195,90 | 191,10 | 195,90 | 1,19% | 294,00 |
| 10.06.2025 | 190,80 | 193,80 | 190,00 | 193,60 | 1,04% | 26,00 |
| 09.06.2025 | 193,00 | 193,00 | 190,30 | 191,60 | 0,16% | 119,00 |
| 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 |