18,540€
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 |
|---|---|---|---|---|---|---|
| 18.09.2024 | 18,76 | 18,97 | 18,73 | 18,79 | 0,37% | - |
| 17.09.2024 | 18,82 | 18,98 | 18,66 | 18,72 | -0,53% | - |
| 16.09.2024 | 18,74 | 18,82 | 18,41 | 18,82 | 0,37% | - |
| 13.09.2024 | 18,64 | 18,82 | 18,43 | 18,75 | 0,59% | - |
| 12.09.2024 | 19,25 | 19,28 | 18,55 | 18,64 | -2,97% | - |
| 11.09.2024 | 18,93 | 19,64 | 18,87 | 19,21 | 1,21% | - |
| 10.09.2024 | 18,62 | 19,26 | 18,61 | 18,98 | 1,61% | - |
| 09.09.2024 | 18,65 | 18,72 | 18,27 | 18,68 | 0,70% | - |
| 06.09.2024 | 18,88 | 19,02 | 18,37 | 18,55 | -1,80% | - |
| 05.09.2024 | 16,75 | 19,28 | 16,71 | 18,89 | 12,51% | - |
| 04.09.2024 | 16,42 | 16,84 | 16,37 | 16,79 | 1,70% | - |
| 03.09.2024 | 17,09 | 17,12 | 16,51 | 16,51 | -3,51% | - |
| 02.09.2024 | 17,11 | 18,18 | 16,74 | 17,11 | -0,18% | - |
| 30.08.2024 | 17,10 | 17,35 | 16,94 | 17,14 | 4,26% | - |
| 29.08.2024 | 16,84 | 17,19 | 16,44 | 16,44 | -2,38% | - |
| 28.08.2024 | 16,98 | 17,02 | 16,65 | 16,84 | -0,77% | - |
| 27.08.2024 | 17,05 | 17,21 | 16,91 | 16,97 | -0,35% | - |
| 26.08.2024 | 17,11 | 17,16 | 16,80 | 17,03 | -0,70% | - |
| 23.08.2024 | 16,69 | 17,15 | 16,68 | 17,15 | 3,31% | - |
| 22.08.2024 | 16,85 | 16,89 | 16,59 | 16,60 | -1,60% | - |
| 21.08.2024 | 16,69 | 16,88 | 16,57 | 16,87 | 1,14% | - |
| 20.08.2024 | 16,82 | 16,84 | 16,62 | 16,68 | -0,71% | - |
| 19.08.2024 | 17,09 | 17,09 | 16,73 | 16,80 | -1,58% | - |
| 16.08.2024 | 17,58 | 17,58 | 17,03 | 17,07 | -2,62% | - |
| 15.08.2024 | 17,34 | 17,53 | 16,89 | 17,53 | 1,39% | - |
| 14.08.2024 | 17,50 | 17,68 | 17,20 | 17,29 | -1,09% | - |
| 13.08.2024 | 18,71 | 18,78 | 17,17 | 17,48 | -6,27% | - |
| 12.08.2024 | 18,70 | 18,87 | 18,64 | 18,65 | -0,11% | - |
| 09.08.2024 | 18,88 | 18,93 | 18,57 | 18,67 | -1,11% | - |
| 08.08.2024 | 18,90 | 19,01 | 18,66 | 18,88 | 0,32% | - |
| 07.08.2024 | 18,80 | 19,26 | 18,65 | 18,82 | 0,70% | - |
| 06.08.2024 | 18,60 | 18,79 | 18,29 | 18,69 | 1,63% | - |
| 05.08.2024 | 18,31 | 18,57 | 18,23 | 18,39 | -2,60% | - |
| 02.08.2024 | 18,27 | 19,04 | 18,21 | 18,88 | 2,50% | - |
| 01.08.2024 | 18,97 | 18,98 | 18,34 | 18,42 | -2,80% | - |
| 31.07.2024 | 18,94 | 19,03 | 18,59 | 18,95 | 1,07% | - |
| 30.07.2024 | 18,10 | 18,75 | 18,08 | 18,75 | 3,59% | - |
| 29.07.2024 | 18,52 | 18,72 | 18,06 | 18,10 | -1,84% | - |
| 26.07.2024 | 17,80 | 18,54 | 17,77 | 18,44 | 3,77% | - |
| 25.07.2024 | 17,74 | 17,97 | 17,67 | 17,77 | -0,22% | - |
| 24.07.2024 | 17,65 | 17,97 | 17,59 | 17,81 | 0,62% | - |
| 23.07.2024 | 17,76 | 17,90 | 17,65 | 17,70 | -0,51% | - |
| 22.07.2024 | 17,25 | 17,94 | 17,25 | 17,79 | 3,31% | - |
| 19.07.2024 | 17,29 | 17,70 | 17,10 | 17,22 | -56,49% | - |
| 18.07.2024 | 17,04 | 40,01 | 16,93 | 39,58 | 133,10% | 150,00 |
| 17.07.2024 | 17,08 | 17,17 | 16,87 | 16,98 | -1,05% | - |
| 16.07.2024 | 16,94 | 17,16 | 16,88 | 17,16 | 1,24% | - |
| 15.07.2024 | 17,06 | 17,28 | 16,94 | 16,95 | -0,94% | - |
| 12.07.2024 | 16,88 | 17,25 | 16,86 | 17,11 | 1,66% | - |
| 11.07.2024 | 16,80 | 16,87 | 16,36 | 16,83 | 0,18% | - |
| 10.07.2024 | 16,60 | 16,80 | 16,58 | 16,80 | 1,14% | - |
| 09.07.2024 | 16,74 | 16,98 | 16,54 | 16,61 | -0,72% | - |
| 08.07.2024 | 17,07 | 17,19 | 16,71 | 16,73 | -2,45% | - |
| 05.07.2024 | 17,24 | 17,30 | 17,04 | 17,15 | -0,52% | - |
| 04.07.2024 | 16,89 | 17,33 | 16,88 | 17,24 | 2,13% | - |
| 03.07.2024 | 16,55 | 16,89 | 16,40 | 16,88 | 2,37% | - |
| 02.07.2024 | 16,99 | 17,19 | 16,19 | 16,49 | -4,79% | - |
| 01.07.2024 | 16,88 | 17,76 | 16,85 | 17,32 | 4,21% | - |
| 28.06.2024 | 17,07 | 17,20 | 16,54 | 16,62 | -2,52% | - |
| 27.06.2024 | 17,04 | 17,14 | 16,87 | 17,05 | 0,06% | - |
| 26.06.2024 | 17,70 | 17,72 | 16,95 | 17,04 | -3,40% | - |
| 25.06.2024 | 17,82 | 17,82 | 17,54 | 17,64 | -0,95% | - |
| 24.06.2024 | 17,71 | 18,02 | 17,54 | 17,81 | 0,62% | - |
| 21.06.2024 | 17,97 | 17,98 | 17,68 | 17,70 | -1,56% | - |
| 20.06.2024 | 17,59 | 18,19 | 17,56 | 17,98 | 2,39% | - |
| 19.06.2024 | 17,72 | 18,05 | 17,52 | 17,56 | -0,79% | - |
| 18.06.2024 | 17,82 | 17,91 | 17,54 | 17,70 | -0,56% | - |
| 17.06.2024 | 17,81 | 17,95 | 17,51 | 17,80 | 0,34% | - |
| 14.06.2024 | 18,91 | 18,94 | 17,68 | 17,74 | -6,09% | - |
| 13.06.2024 | 19,54 | 19,63 | 18,69 | 18,89 | -3,70% | - |
| 12.06.2024 | 19,38 | 19,77 | 19,38 | 19,62 | 1,42% | - |
| 11.06.2024 | 20,04 | 20,05 | 19,27 | 19,34 | -3,32% | - |
| 10.06.2024 | 19,91 | 20,04 | 19,45 | 20,01 | 0,00% | - |
| 07.06.2024 | 20,05 | 20,07 | 19,83 | 20,01 | -0,22% | - |
| 06.06.2024 | 20,21 | 20,26 | 19,95 | 20,05 | -0,79% | - |
| 05.06.2024 | 20,10 | 20,21 | 19,95 | 20,21 | 0,82% | - |
| 04.06.2024 | 20,15 | 20,43 | 19,93 | 20,05 | -0,55% | - |
| 03.06.2024 | 21,55 | 21,58 | 19,59 | 20,16 | -6,15% | - |
| 31.05.2024 | 20,93 | 21,48 | 20,78 | 21,48 | 2,75% | - |
| 30.05.2024 | 20,83 | 21,15 | 20,75 | 20,90 | 0,12% | - |
| 29.05.2024 | 20,50 | 20,93 | 20,50 | 20,88 | 1,33% | - |
| 28.05.2024 | 21,05 | 21,18 | 20,45 | 20,60 | -2,25% | - |
| 27.05.2024 | 20,31 | 21,28 | 20,31 | 21,08 | 3,59% | - |
| 24.05.2024 | 20,33 | 20,45 | 20,20 | 20,35 | 0,07% | - |
| 23.05.2024 | 20,35 | 20,60 | 20,29 | 20,33 | 0,35% | - |
| 22.05.2024 | 20,30 | 20,31 | 20,20 | 20,26 | -0,22% | - |
| 21.05.2024 | 20,22 | 20,48 | 20,17 | 20,31 | 0,37% | - |
| 20.05.2024 | 20,32 | 20,34 | 20,15 | 20,23 | -0,37% | - |
| 17.05.2024 | 20,19 | 20,53 | 20,18 | 20,31 | 0,59% | - |
| 16.05.2024 | 20,38 | 20,45 | 20,19 | 20,19 | -0,93% | 130,00 |
| 15.05.2024 | 20,19 | 20,63 | 20,19 | 20,38 | 0,94% | - |
| 14.05.2024 | 20,02 | 20,22 | 20,01 | 20,19 | 0,85% | - |
| 13.05.2024 | 19,73 | 20,20 | 19,72 | 20,02 | 1,70% | - |
| 10.05.2024 | 19,47 | 19,85 | 19,45 | 19,68 | 1,18% | - |
| 09.05.2024 | 19,40 | 19,46 | 19,34 | 19,45 | 0,05% | - |
| 08.05.2024 | 19,42 | 19,66 | 19,39 | 19,44 | 0,05% | - |
| 07.05.2024 | 19,20 | 19,45 | 19,14 | 19,43 | 1,25% | - |
| 06.05.2024 | 19,01 | 19,22 | 19,01 | 19,19 | 0,95% | - |
| 03.05.2024 | 19,01 | 19,12 | 18,74 | 19,01 | 0,11% | - |
| 02.05.2024 | 18,81 | 19,12 | 18,70 | 18,99 | 1,28% | - |