18,980€
-1,25%
Echtzeit-Aktienkurs GL Events S.A.
Bid:
Ask:
Aktienkurse zur GL Events S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,01 | 19,27 | 18,63 | 18,90 | -1,66% | - |
| 10.04.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 3,33% | - |
| 09.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,02% | - |
| 08.04.2025 | 19,18 | 19,18 | 19,18 | 19,18 | 3,34% | - |
| 07.04.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -6,45% | - |
| 04.04.2025 | 19,88 | 19,88 | 19,84 | 19,84 | 0,10% | 8,00 |
| 03.04.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -2,60% | - |
| 02.04.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -0,49% | - |
| 01.04.2025 | 20,45 | 20,45 | 20,45 | 20,45 | -1,21% | - |
| 31.03.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 28.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 27.03.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,72% | - |
| 26.03.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 3,73% | - |
| 25.03.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,95% | - |
| 24.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 3,22% | - |
| 21.03.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -2,17% | - |
| 20.03.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 19.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,22% | - |
| 18.03.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 0,49% | - |
| 17.03.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 1,50% | - |
| 14.03.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,74% | - |
| 13.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 12.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 11.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,24% | - |
| 10.03.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 6,53% | - |
| 07.03.2025 | 19,76 | 19,76 | 19,76 | 19,76 | 6,12% | - |
| 06.03.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -2,72% | - |
| 05.03.2025 | 18,32 | 19,16 | 18,32 | 19,14 | 3,13% | 200,00 |
| 04.03.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 0,43% | - |
| 03.03.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -1,28% | - |
| 28.02.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 0,11% | - |
| 27.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 26.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,84% | - |
| 25.02.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -0,21% | - |
| 24.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,32% | - |
| 21.02.2025 | 19,04 | 19,04 | 19,04 | 19,04 | 0,95% | - |
| 20.02.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -3,08% | - |
| 19.02.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 1,78% | - |
| 18.02.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 0,31% | - |
| 17.02.2025 | 19,06 | 19,06 | 19,06 | 19,06 | 0,63% | - |
| 14.02.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -0,32% | - |
| 13.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 12.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 11.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,18% | - |
| 10.02.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 1,19% | - |
| 07.02.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -0,22% | - |
| 06.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 05.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,74% | - |
| 04.02.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -0,33% | - |
| 03.02.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -1,28% | - |
| 31.01.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -0,95% | - |
| 30.01.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -0,63% | - |
| 29.01.2025 | 18,98 | 18,98 | 18,98 | 18,98 | 0,53% | - |
| 28.01.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -2,18% | - |
| 27.01.2025 | 18,46 | 19,30 | 18,46 | 19,30 | 7,94% | 663,00 |
| 24.01.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -3,04% | - |
| 23.01.2025 | 17,86 | 18,44 | 17,86 | 18,44 | 0,22% | 100,00 |
| 22.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,65% | - |
| 21.01.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -0,11% | - |
| 20.01.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -2,93% | - |
| 17.01.2025 | 18,62 | 19,10 | 18,62 | 19,10 | 2,36% | 62,00 |
| 16.01.2025 | 18,66 | 18,66 | 18,66 | 18,66 | 4,71% | - |
| 15.01.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -0,67% | - |
| 14.01.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -2,50% | - |
| 13.01.2025 | 17,98 | 18,40 | 17,98 | 18,40 | 1,55% | 161,00 |
| 10.01.2025 | 18,12 | 18,12 | 18,12 | 18,12 | 2,26% | - |
| 09.01.2025 | 17,72 | 17,72 | 17,72 | 17,72 | -1,88% | - |
| 08.01.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 0,44% | - |
| 07.01.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -2,28% | - |
| 06.01.2025 | 17,86 | 18,40 | 17,86 | 18,40 | 1,88% | 97,00 |
| 03.01.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -0,11% | - |
| 02.01.2025 | 18,08 | 18,08 | 18,08 | 18,08 | 2,26% | - |
| 30.12.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 2,67% | - |
| 27.12.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -1,71% | - |
| 23.12.2024 | 17,72 | 17,98 | 17,52 | 17,52 | -0,34% | 236,00 |
| 20.12.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 0,92% | - |
| 19.12.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -2,24% | - |
| 18.12.2024 | 17,82 | 17,82 | 17,82 | 17,82 | -5,11% | - |
| 17.12.2024 | 18,22 | 18,78 | 18,22 | 18,78 | 3,53% | 292,00 |
| 16.12.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 2,49% | - |
| 13.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,43% | - |
| 12.12.2024 | 17,28 | 17,28 | 17,28 | 17,28 | 1,53% | - |
| 11.12.2024 | 17,02 | 17,02 | 17,02 | 17,02 | 3,53% | - |
| 10.12.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 1,23% | - |
| 09.12.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 3,05% | - |
| 06.12.2024 | 15,76 | 15,76 | 15,76 | 15,76 | 2,87% | - |
| 05.12.2024 | 15,32 | 15,32 | 15,32 | 15,32 | 2,41% | - |
| 04.12.2024 | 14,96 | 14,96 | 14,96 | 14,96 | 0,13% | - |
| 03.12.2024 | 14,94 | 14,94 | 14,94 | 14,94 | -4,48% | - |
| 02.12.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -3,58% | - |
| 29.11.2024 | 16,22 | 16,22 | 16,22 | 16,22 | -1,46% | - |
| 28.11.2024 | 16,46 | 16,46 | 16,46 | 16,46 | 0,61% | - |
| 27.11.2024 | 16,36 | 16,36 | 16,36 | 16,36 | -0,61% | - |
| 26.11.2024 | 16,46 | 16,46 | 16,46 | 16,46 | 0,37% | - |
| 25.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,11% | - |
| 22.11.2024 | 16,22 | 16,22 | 16,22 | 16,22 | -1,82% | - |
| 21.11.2024 | 16,68 | 16,72 | 16,33 | 16,52 | 1,35% | - |
| 20.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,85% | - |
| 19.11.2024 | 16,44 | 16,44 | 16,44 | 16,44 | -0,24% | - |
| 18.11.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -1,20% | - |