18,560€
-1,90%
Echtzeit-Aktienkurs GL Events S.A.
Bid:
Ask:
Aktienkurse zur GL Events S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,12 | 19,21 | 18,95 | 19,00 | -0,31% | - |
| 04.11.2024 | 19,06 | 19,40 | 19,00 | 19,06 | 0,42% | - |
| 01.11.2024 | 19,24 | 19,30 | 18,93 | 18,98 | -1,45% | - |
| 31.10.2024 | 19,04 | 19,43 | 19,00 | 19,26 | 0,63% | - |
| 30.10.2024 | 19,15 | 19,24 | 18,88 | 19,14 | -0,21% | - |
| 29.10.2024 | 19,48 | 19,74 | 19,18 | 19,18 | -1,44% | - |
| 28.10.2024 | 19,36 | 19,65 | 19,22 | 19,46 | 1,30% | - |
| 25.10.2024 | 19,26 | 19,45 | 19,05 | 19,21 | -0,26% | - |
| 24.10.2024 | 19,18 | 19,32 | 19,04 | 19,26 | 0,78% | - |
| 23.10.2024 | 19,12 | 19,30 | 18,86 | 19,11 | -0,10% | - |
| 22.10.2024 | 19,51 | 19,53 | 19,07 | 19,13 | -2,15% | - |
| 21.10.2024 | 19,53 | 19,68 | 19,37 | 19,55 | -0,10% | - |
| 18.10.2024 | 19,41 | 19,69 | 19,23 | 19,57 | 0,88% | - |
| 17.10.2024 | 18,10 | 19,53 | 18,10 | 19,40 | 6,95% | - |
| 16.10.2024 | 17,97 | 18,15 | 17,93 | 18,14 | 0,72% | - |
| 15.10.2024 | 18,17 | 18,28 | 17,97 | 18,01 | -0,94% | 216,00 |
| 14.10.2024 | 18,36 | 18,44 | 18,09 | 18,18 | -1,03% | - |
| 11.10.2024 | 18,54 | 18,57 | 18,33 | 18,37 | -1,08% | - |
| 10.10.2024 | 18,47 | 18,58 | 18,35 | 18,57 | 0,22% | - |
| 09.10.2024 | 18,23 | 18,73 | 18,17 | 18,53 | 1,48% | - |
| 08.10.2024 | 17,99 | 18,27 | 17,96 | 18,26 | 0,72% | - |
| 07.10.2024 | 18,36 | 18,46 | 18,08 | 18,13 | -1,52% | - |
| 04.10.2024 | 18,15 | 19,00 | 17,81 | 18,41 | 1,49% | - |
| 03.10.2024 | 18,55 | 18,65 | 18,12 | 18,14 | -2,73% | - |
| 02.10.2024 | 19,02 | 19,10 | 18,46 | 18,65 | -2,05% | - |
| 01.10.2024 | 19,11 | 19,27 | 18,96 | 19,04 | -0,57% | - |
| 30.09.2024 | 19,32 | 19,32 | 18,91 | 19,15 | -0,67% | - |
| 27.09.2024 | 19,50 | 19,88 | 19,25 | 19,28 | -1,13% | - |
| 26.09.2024 | 19,25 | 19,52 | 19,08 | 19,50 | 2,58% | - |
| 25.09.2024 | 18,84 | 19,10 | 18,79 | 19,01 | 0,42% | - |
| 24.09.2024 | 19,17 | 19,43 | 18,90 | 18,93 | -0,84% | - |
| 23.09.2024 | 19,06 | 19,13 | 18,96 | 19,09 | 0,42% | - |
| 20.09.2024 | 19,09 | 19,17 | 18,95 | 19,01 | -0,73% | - |
| 19.09.2024 | 18,93 | 19,23 | 18,75 | 19,15 | 1,92% | - |
| 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% | - |