28,050€
-2,43%
Echtzeit-Aktienkurs GL Events S.A.
Bid:
Ask:
Aktienkurse zur GL Events S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 29,03 | 29,05 | 27,18 | 28,53 | -0,78% | 750,00 |
| 15.10.2025 | 28,88 | 29,23 | 28,75 | 28,75 | 2,50% | - |
| 14.10.2025 | 28,33 | 28,85 | 28,05 | 28,05 | 0,72% | - |
| 13.10.2025 | 29,23 | 30,33 | 27,85 | 27,85 | -3,47% | - |
| 10.10.2025 | 29,03 | 29,28 | 28,80 | 28,85 | 0,35% | - |
| 09.10.2025 | 28,88 | 29,28 | 28,75 | 28,75 | 0,70% | - |
| 08.10.2025 | 29,25 | 29,55 | 28,55 | 28,55 | -1,72% | - |
| 07.10.2025 | 29,43 | 29,45 | 29,05 | 29,05 | 0,00% | - |
| 06.10.2025 | 30,83 | 30,83 | 29,05 | 29,05 | -2,84% | - |
| 03.10.2025 | 30,50 | 31,05 | 29,90 | 29,90 | -2,61% | - |
| 02.10.2025 | 30,80 | 30,93 | 30,58 | 30,70 | 2,16% | - |
| 01.10.2025 | 30,88 | 31,43 | 30,05 | 30,05 | -0,66% | - |
| 30.09.2025 | 30,40 | 30,95 | 29,95 | 30,25 | 0,50% | - |
| 29.09.2025 | 30,68 | 30,80 | 30,10 | 30,10 | -0,82% | - |
| 26.09.2025 | 30,15 | 30,93 | 30,15 | 30,35 | 2,02% | - |
| 25.09.2025 | 30,03 | 30,60 | 29,75 | 29,75 | -1,08% | - |
| 24.09.2025 | 29,85 | 30,25 | 29,73 | 30,08 | -0,08% | - |
| 23.09.2025 | 30,25 | 30,43 | 30,10 | 30,10 | 0,50% | - |
| 22.09.2025 | 30,48 | 30,50 | 29,65 | 29,95 | -0,66% | - |
| 19.09.2025 | 30,30 | 30,98 | 30,15 | 30,15 | -1,87% | - |
| 18.09.2025 | 30,65 | 31,08 | 30,63 | 30,73 | 0,74% | - |
| 17.09.2025 | 30,83 | 30,85 | 30,18 | 30,50 | -0,49% | - |
| 16.09.2025 | 31,15 | 31,15 | 30,63 | 30,65 | 0,82% | - |
| 15.09.2025 | 30,80 | 31,43 | 30,40 | 30,40 | 0,00% | - |
| 12.09.2025 | 30,55 | 30,80 | 30,40 | 30,40 | 0,83% | - |
| 11.09.2025 | 30,05 | 30,58 | 29,85 | 30,15 | 1,34% | - |
| 10.09.2025 | 29,68 | 30,35 | 29,60 | 29,75 | 2,06% | - |
| 05.09.2025 | 30,28 | 30,35 | 29,15 | 29,15 | -3,40% | - |
| 04.09.2025 | 29,75 | 30,33 | 29,63 | 30,18 | 4,23% | - |
| 03.09.2025 | 29,98 | 30,03 | 28,95 | 28,95 | -1,19% | - |
| 02.09.2025 | 30,15 | 30,28 | 29,30 | 29,30 | -1,01% | - |
| 01.09.2025 | 30,65 | 30,80 | 29,60 | 29,60 | -2,31% | - |
| 29.08.2025 | 30,93 | 31,10 | 30,30 | 30,30 | -2,18% | - |
| 28.08.2025 | 31,03 | 31,28 | 30,65 | 30,98 | -0,16% | - |
| 27.08.2025 | 31,83 | 31,83 | 30,60 | 31,03 | -2,59% | - |
| 26.08.2025 | 33,00 | 33,00 | 31,15 | 31,85 | -3,78% | - |
| 25.08.2025 | 33,75 | 33,80 | 33,05 | 33,10 | -2,14% | - |
| 22.08.2025 | 32,73 | 33,88 | 32,70 | 33,83 | 3,20% | - |
| 21.08.2025 | 33,23 | 33,35 | 32,68 | 32,78 | -1,65% | - |
| 20.08.2025 | 33,30 | 33,70 | 33,13 | 33,33 | 0,08% | - |
| 19.08.2025 | 34,23 | 34,30 | 33,25 | 33,30 | -2,92% | - |
| 18.08.2025 | 34,35 | 34,53 | 33,80 | 34,30 | 0,07% | - |
| 15.08.2025 | 34,63 | 34,75 | 33,93 | 34,28 | -0,58% | - |
| 14.08.2025 | 32,90 | 34,50 | 32,85 | 34,48 | 4,23% | - |
| 13.08.2025 | 33,03 | 34,05 | 32,98 | 33,08 | 0,23% | - |
| 12.08.2025 | 32,75 | 33,00 | 32,60 | 33,00 | 0,92% | - |
| 11.08.2025 | 33,08 | 33,08 | 32,48 | 32,70 | -0,76% | - |
| 08.08.2025 | 32,43 | 33,08 | 32,25 | 32,95 | 2,09% | - |
| 07.08.2025 | 32,38 | 32,53 | 31,78 | 32,28 | -0,31% | - |
| 06.08.2025 | 33,00 | 33,35 | 32,35 | 32,38 | -1,89% | - |
| 05.08.2025 | 32,60 | 33,05 | 32,35 | 33,00 | 2,33% | 108,00 |
| 04.08.2025 | 31,38 | 32,30 | 30,63 | 32,25 | 6,26% | - |
| 01.08.2025 | 30,20 | 30,65 | 30,20 | 30,35 | 0,50% | - |
| 31.07.2025 | 29,93 | 30,20 | 29,80 | 30,20 | 1,09% | - |
| 30.07.2025 | 30,03 | 30,15 | 29,68 | 29,88 | 0,25% | - |
| 29.07.2025 | 29,78 | 30,20 | 29,35 | 29,80 | 2,14% | - |
| 28.07.2025 | 28,88 | 29,45 | 28,85 | 29,18 | 1,04% | - |
| 25.07.2025 | 29,08 | 29,08 | 28,58 | 28,88 | -0,77% | - |
| 24.07.2025 | 27,75 | 29,10 | 27,75 | 29,10 | 5,72% | - |
| 23.07.2025 | 27,33 | 27,65 | 27,15 | 27,53 | 0,27% | - |
| 22.07.2025 | 28,08 | 28,08 | 27,40 | 27,45 | -2,57% | - |
| 21.07.2025 | 27,88 | 28,20 | 27,60 | 28,18 | 0,27% | - |
| 18.07.2025 | 28,10 | 28,20 | 27,70 | 28,10 | 0,09% | - |
| 17.07.2025 | 27,30 | 28,28 | 27,30 | 28,08 | 3,31% | - |
| 16.07.2025 | 27,48 | 27,48 | 27,10 | 27,18 | -1,00% | - |
| 15.07.2025 | 27,88 | 27,88 | 27,43 | 27,45 | -1,44% | - |
| 14.07.2025 | 27,65 | 28,05 | 27,65 | 27,85 | 0,09% | - |
| 11.07.2025 | 28,38 | 28,43 | 27,83 | 27,83 | -1,94% | - |
| 10.07.2025 | 28,10 | 28,40 | 27,73 | 28,38 | 0,98% | - |
| 09.07.2025 | 28,38 | 28,38 | 27,83 | 28,10 | -1,06% | - |
| 08.07.2025 | 28,28 | 28,40 | 27,85 | 28,40 | 0,35% | - |
| 07.07.2025 | 27,83 | 28,48 | 27,83 | 28,30 | 2,07% | - |
| 04.07.2025 | 27,60 | 27,75 | 27,45 | 27,73 | 0,27% | - |
| 03.07.2025 | 26,55 | 27,65 | 26,55 | 27,65 | 1,84% | - |
| 02.07.2025 | 26,70 | 27,15 | 26,55 | 27,15 | 2,26% | - |
| 01.07.2025 | 26,50 | 26,65 | 25,98 | 26,55 | -3,10% | - |
| 30.06.2025 | 27,63 | 27,78 | 27,33 | 27,40 | -0,45% | - |
| 27.06.2025 | 26,60 | 27,58 | 26,60 | 27,53 | 1,29% | - |
| 26.06.2025 | 26,70 | 27,33 | 26,70 | 27,18 | -0,55% | - |
| 25.06.2025 | 26,25 | 27,45 | 26,25 | 27,33 | 1,77% | - |
| 24.06.2025 | 26,20 | 26,90 | 26,20 | 26,85 | 0,19% | - |
| 23.06.2025 | 25,75 | 26,80 | 25,75 | 26,80 | 1,61% | - |
| 20.06.2025 | 26,30 | 26,78 | 26,20 | 26,38 | 0,29% | - |
| 19.06.2025 | 25,85 | 26,88 | 25,85 | 26,30 | -0,57% | - |
| 18.06.2025 | 25,25 | 26,45 | 25,25 | 26,45 | 2,32% | - |
| 17.06.2025 | 24,95 | 25,95 | 24,95 | 25,85 | 1,17% | - |
| 16.06.2025 | 25,20 | 25,63 | 24,95 | 25,55 | 1,39% | - |
| 13.06.2025 | 25,80 | 25,80 | 24,60 | 25,20 | -2,33% | - |
| 12.06.2025 | 25,25 | 25,93 | 25,25 | 25,80 | -0,19% | - |
| 11.06.2025 | 25,25 | 25,88 | 25,25 | 25,85 | 0,00% | - |
| 10.06.2025 | 25,50 | 26,15 | 25,25 | 25,85 | -0,96% | - |
| 09.06.2025 | 25,35 | 26,10 | 25,35 | 26,10 | 0,58% | - |
| 06.06.2025 | 25,45 | 26,13 | 25,45 | 25,95 | -0,38% | - |
| 05.06.2025 | 25,95 | 26,65 | 25,78 | 26,05 | -1,79% | - |
| 04.06.2025 | 25,90 | 26,85 | 25,90 | 26,53 | 0,47% | - |
| 03.06.2025 | 26,15 | 26,60 | 26,03 | 26,40 | 0,96% | 210,00 |
| 02.06.2025 | 24,60 | 26,20 | 24,60 | 26,15 | 3,87% | - |
| 30.05.2025 | 24,60 | 25,38 | 24,60 | 25,18 | -0,10% | - |
| 29.05.2025 | 25,45 | 25,45 | 25,05 | 25,20 | -0,98% | - |
| 28.05.2025 | 24,15 | 25,45 | 24,15 | 25,45 | 3,14% | - |