27,700€
1,28%
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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 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% | - |
| 14.04.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 0,32% | - |
| 11.04.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -2,91% | - |
| 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% | - |