30,200€
2,03%
Echtzeit-Aktienkurs GL EVENTS S.A. EO 4
Bid:
Ask:
Aktienkurse zur GL EVENTS S.A. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 03.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,17% | - |
| 02.09.2025 | 29,95 | 29,95 | 29,95 | 29,95 | -0,17% | - |
| 01.09.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -2,76% | 66,00 |
| 29.08.2025 | 30,65 | 30,85 | 30,65 | 30,85 | 0,98% | 85,00 |
| 28.08.2025 | 30,70 | 30,70 | 30,55 | 30,55 | -3,17% | 300,00 |
| 27.08.2025 | 31,55 | 31,55 | 31,55 | 31,55 | -3,66% | - |
| 26.08.2025 | 32,75 | 32,75 | 32,75 | 32,75 | -2,24% | - |
| 25.08.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 3,24% | - |
| 22.08.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -1,52% | - |
| 21.08.2025 | 32,95 | 32,95 | 32,95 | 32,95 | -0,90% | - |
| 20.08.2025 | 33,25 | 33,25 | 33,25 | 33,25 | -1,77% | - |
| 19.08.2025 | 33,85 | 33,85 | 33,85 | 33,85 | -0,44% | - |
| 18.08.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,15% | - |
| 15.08.2025 | 34,05 | 34,05 | 34,05 | 34,05 | 4,13% | - |
| 14.08.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 13.08.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,77% | - |
| 12.08.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -0,76% | - |
| 11.08.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 2,19% | - |
| 08.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 07.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,72% | - |
| 06.08.2025 | 32,80 | 33,10 | 32,80 | 33,10 | 3,44% | 100,00 |
| 05.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 6,14% | - |
| 04.08.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 1,01% | - |
| 01.08.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 0,84% | - |
| 31.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,17% | - |
| 30.07.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 2,07% | - |
| 29.07.2025 | 28,95 | 28,95 | 28,95 | 28,95 | 0,87% | - |
| 28.07.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -0,35% | - |
| 25.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 6,27% | - |
| 24.07.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,37% | - |
| 23.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 22.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,18% | - |
| 21.07.2025 | 27,75 | 27,75 | 27,75 | 27,75 | -0,54% | - |
| 18.07.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 3,14% | - |
| 17.07.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -0,18% | - |
| 16.07.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -1,99% | - |
| 15.07.2025 | 27,65 | 27,65 | 27,65 | 27,65 | 0,73% | - |
| 14.07.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -2,14% | - |
| 11.07.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 0,72% | - |
| 10.07.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -1,24% | - |
| 09.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,53% | - |
| 08.07.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 2,00% | - |
| 07.07.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,73% | - |
| 04.07.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -0,18% | - |
| 03.07.2025 | 26,90 | 27,35 | 26,90 | 27,35 | 3,60% | 188,00 |
| 02.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,57% | - |
| 01.07.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -3,85% | - |
| 30.06.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 1,11% | - |
| 27.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | - |
| 26.06.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 1,88% | - |
| 25.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,56% | - |
| 24.06.2025 | 26,75 | 26,75 | 26,75 | 26,75 | 2,69% | - |
| 23.06.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -0,38% | - |
| 20.06.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 0,19% | - |
| 19.06.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 1,95% | - |
| 18.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 17.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,00% | - |
| 16.06.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -1,38% | - |
| 13.06.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -0,78% | - |
| 12.06.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,20% | - |
| 11.06.2025 | 25,55 | 25,55 | 25,55 | 25,55 | -2,11% | - |
| 10.06.2025 | 25,80 | 26,10 | 25,80 | 26,10 | 1,75% | 410,00 |
| 09.06.2025 | 25,65 | 25,65 | 25,65 | 25,65 | -0,39% | - |
| 06.06.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -2,28% | - |
| 05.06.2025 | 26,25 | 26,35 | 26,25 | 26,35 | 0,38% | 60,00 |
| 04.06.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 1,35% | - |
| 03.06.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 4,23% | - |
| 02.06.2025 | 24,85 | 24,85 | 24,85 | 24,85 | -0,40% | - |
| 30.05.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -2,35% | - |
| 29.05.2025 | 25,25 | 25,55 | 25,25 | 25,55 | 4,93% | 150,00 |
| 28.05.2025 | 24,35 | 24,35 | 24,35 | 24,35 | -1,42% | - |
| 27.05.2025 | 24,10 | 24,70 | 24,10 | 24,70 | 2,92% | 417,00 |
| 26.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 23.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | - |
| 22.05.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,21% | - |
| 21.05.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 1,90% | - |
| 20.05.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -1,46% | - |
| 19.05.2025 | 23,80 | 24,05 | 23,80 | 24,05 | 0,21% | 557,00 |
| 16.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,21% | - |
| 15.05.2025 | 23,95 | 23,95 | 23,95 | 23,95 | -1,03% | - |
| 14.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 5,68% | - |
| 13.05.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -1,08% | - |
| 12.05.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 0,43% | - |
| 09.05.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -0,43% | - |
| 08.05.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -2,11% | - |
| 07.05.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 3,28% | - |
| 06.05.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 1,10% | - |
| 05.05.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 3,90% | - |
| 02.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 30.04.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,69% | - |
| 29.04.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 1,63% | - |
| 28.04.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,23% | - |
| 25.04.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,70% | - |
| 24.04.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 23.04.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 3,40% | - |
| 22.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 17.04.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,73% | 78,00 |
| 16.04.2025 | 20,55 | 20,55 | 20,45 | 20,45 | 6,18% | 300,00 |
| 15.04.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 2,88% | - |