29,000€
0,17%
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 |
|---|---|---|---|---|---|---|
| 04.09.2025 | 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% | - |
| 27.05.2025 | 23,80 | 24,70 | 23,80 | 24,68 | 1,23% | 1.200,00 |
| 26.05.2025 | 24,13 | 24,55 | 24,13 | 24,38 | 1,04% | 1.200,00 |
| 23.05.2025 | 23,70 | 24,60 | 23,70 | 24,13 | -0,52% | - |
| 22.05.2025 | 23,90 | 24,45 | 23,90 | 24,25 | -0,92% | - |
| 21.05.2025 | 24,45 | 24,58 | 24,38 | 24,48 | 0,10% | - |
| 20.05.2025 | 23,93 | 24,55 | 23,78 | 24,45 | 2,19% | - |
| 19.05.2025 | 24,05 | 24,08 | 23,78 | 23,93 | -0,52% | - |
| 16.05.2025 | 24,25 | 24,25 | 23,85 | 24,05 | -0,82% | - |
| 15.05.2025 | 24,25 | 24,25 | 24,03 | 24,25 | 0,00% | - |
| 14.05.2025 | 24,50 | 24,85 | 24,03 | 24,25 | -1,12% | - |
| 13.05.2025 | 23,15 | 24,80 | 23,15 | 24,53 | 5,94% | - |
| 12.05.2025 | 23,30 | 23,53 | 22,95 | 23,15 | -0,75% | - |
| 09.05.2025 | 23,30 | 23,55 | 23,18 | 23,33 | 0,11% | - |
| 08.05.2025 | 23,38 | 23,53 | 23,23 | 23,30 | -0,32% | - |
| 07.05.2025 | 23,35 | 23,90 | 23,15 | 23,38 | -2,20% | - |
| 06.05.2025 | 23,20 | 23,90 | 22,98 | 23,90 | 3,02% | - |
| 05.05.2025 | 22,40 | 23,35 | 22,40 | 23,20 | 1,09% | - |
| 02.05.2025 | 21,50 | 22,95 | 21,50 | 22,95 | 4,44% | - |
| 30.04.2025 | 21,98 | 22,03 | 21,50 | 21,98 | -0,11% | - |
| 29.04.2025 | 22,10 | 22,30 | 21,95 | 22,00 | -0,34% | - |
| 28.04.2025 | 21,75 | 22,20 | 21,73 | 22,08 | 1,61% | - |
| 25.04.2025 | 21,68 | 21,85 | 21,58 | 21,73 | 0,12% | - |
| 24.04.2025 | 21,10 | 21,75 | 21,10 | 21,70 | 0,58% | - |
| 23.04.2025 | 20,90 | 21,85 | 20,90 | 21,58 | 0,82% | - |
| 22.04.2025 | 20,40 | 21,55 | 20,40 | 21,40 | 2,76% | - |
| 17.04.2025 | 20,20 | 20,98 | 20,20 | 20,83 | 0,73% | - |
| 16.04.2025 | 20,98 | 20,98 | 20,55 | 20,68 | -1,31% | - |
| 15.04.2025 | 19,60 | 21,00 | 19,60 | 20,95 | 7,11% | - |