25,450€
-2,30%
Echtzeit-Aktienkurs GL Events S.A.
Bid:
Ask:
Aktienkurse zur GL Events S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2025 | 18,38 | 19,56 | 18,38 | 19,56 | 3,93% | - |
| 11.04.2025 | 18,48 | 19,27 | 18,48 | 18,82 | -1,10% | - |
| 10.04.2025 | 18,94 | 19,86 | 18,94 | 19,03 | 0,32% | - |
| 09.04.2025 | 19,22 | 19,31 | 18,68 | 18,97 | -1,30% | - |
| 08.04.2025 | 19,24 | 19,52 | 19,06 | 19,22 | -0,31% | - |
| 07.04.2025 | 19,49 | 19,62 | 17,53 | 19,28 | -1,13% | - |
| 04.04.2025 | 19,74 | 20,22 | 19,17 | 19,50 | -3,30% | - |
| 03.04.2025 | 20,05 | 20,55 | 19,90 | 20,17 | -1,63% | - |
| 02.04.2025 | 20,60 | 20,65 | 20,35 | 20,50 | -0,73% | - |
| 01.04.2025 | 20,73 | 20,85 | 20,45 | 20,65 | -0,60% | - |
| 31.03.2025 | 20,98 | 20,98 | 20,48 | 20,78 | -1,42% | - |
| 28.03.2025 | 20,90 | 21,15 | 20,85 | 21,08 | 0,60% | - |
| 27.03.2025 | 20,98 | 20,98 | 20,68 | 20,95 | -0,24% | - |
| 26.03.2025 | 20,60 | 21,50 | 20,60 | 21,00 | -0,59% | - |
| 25.03.2025 | 20,37 | 21,13 | 20,37 | 21,13 | 3,68% | - |
| 24.03.2025 | 20,78 | 20,80 | 20,00 | 20,38 | 0,37% | - |
| 21.03.2025 | 20,18 | 20,70 | 20,03 | 20,30 | 0,52% | - |
| 20.03.2025 | 20,10 | 20,85 | 19,86 | 20,20 | -1,97% | - |
| 19.03.2025 | 20,50 | 20,65 | 20,33 | 20,60 | 0,37% | - |
| 18.03.2025 | 20,70 | 20,95 | 20,38 | 20,53 | -0,85% | - |
| 17.03.2025 | 20,65 | 20,78 | 20,60 | 20,70 | -0,12% | - |
| 14.03.2025 | 20,34 | 20,78 | 20,30 | 20,73 | 2,35% | - |
| 13.03.2025 | 20,45 | 20,50 | 20,24 | 20,25 | -1,10% | - |
| 12.03.2025 | 20,50 | 20,60 | 20,35 | 20,48 | 0,00% | - |
| 11.03.2025 | 21,30 | 21,58 | 20,19 | 20,48 | -3,53% | - |
| 10.03.2025 | 21,30 | 21,35 | 20,55 | 21,23 | 0,00% | - |
| 07.03.2025 | 20,20 | 21,40 | 20,09 | 21,23 | 5,28% | - |
| 06.03.2025 | 18,40 | 20,20 | 18,40 | 20,16 | 6,61% | - |
| 05.03.2025 | 18,48 | 19,06 | 18,48 | 18,91 | 2,11% | - |
| 04.03.2025 | 18,95 | 18,95 | 18,46 | 18,52 | -2,22% | - |
| 03.03.2025 | 18,34 | 19,00 | 18,34 | 18,94 | 1,01% | - |
| 28.02.2025 | 19,06 | 19,06 | 18,65 | 18,75 | -1,63% | - |
| 27.02.2025 | 19,04 | 19,12 | 18,83 | 19,06 | 0,26% | - |
| 26.02.2025 | 18,74 | 19,62 | 18,74 | 19,01 | -0,94% | - |
| 25.02.2025 | 19,37 | 19,37 | 19,19 | 19,19 | -0,93% | - |
| 24.02.2025 | 19,41 | 19,60 | 19,06 | 19,37 | -0,21% | - |
| 21.02.2025 | 18,90 | 19,46 | 18,90 | 19,41 | 0,41% | - |
| 20.02.2025 | 18,72 | 19,53 | 18,72 | 19,33 | 0,99% | - |
| 19.02.2025 | 19,32 | 19,76 | 19,14 | 19,14 | -3,21% | - |
| 18.02.2025 | 19,40 | 19,85 | 19,25 | 19,78 | 1,93% | - |
| 17.02.2025 | 18,92 | 19,45 | 18,92 | 19,40 | 0,31% | - |
| 14.02.2025 | 18,80 | 19,46 | 18,80 | 19,34 | 0,57% | - |
| 13.02.2025 | 18,80 | 19,44 | 18,80 | 19,23 | 0,05% | - |
| 12.02.2025 | 19,28 | 19,34 | 19,16 | 19,22 | -0,31% | - |
| 11.02.2025 | 19,19 | 19,36 | 19,15 | 19,28 | 0,47% | - |
| 10.02.2025 | 18,96 | 19,27 | 18,96 | 19,19 | 1,21% | - |
| 07.02.2025 | 18,38 | 19,35 | 18,38 | 18,96 | 1,12% | - |
| 06.02.2025 | 18,32 | 19,05 | 18,32 | 18,75 | 0,05% | - |
| 05.02.2025 | 19,03 | 19,03 | 18,68 | 18,74 | -1,52% | - |
| 04.02.2025 | 18,67 | 19,07 | 18,58 | 19,03 | 1,87% | - |
| 03.02.2025 | 18,99 | 18,99 | 18,60 | 18,68 | -1,63% | - |
| 31.01.2025 | 18,54 | 19,00 | 18,54 | 18,99 | 0,16% | - |
| 30.01.2025 | 19,12 | 19,22 | 18,95 | 18,96 | -0,68% | - |
| 29.01.2025 | 19,20 | 19,23 | 18,96 | 19,09 | -0,78% | - |
| 28.01.2025 | 19,17 | 19,44 | 19,17 | 19,24 | 0,26% | - |
| 27.01.2025 | 18,48 | 19,33 | 18,48 | 19,19 | 1,70% | - |
| 24.01.2025 | 18,13 | 19,12 | 18,13 | 18,87 | 4,08% | 3.500,00 |
| 23.01.2025 | 17,76 | 18,21 | 17,76 | 18,13 | -0,38% | - |
| 22.01.2025 | 18,26 | 18,67 | 18,16 | 18,20 | -2,47% | - |
| 21.01.2025 | 18,42 | 19,10 | 18,42 | 18,66 | -0,90% | - |
| 20.01.2025 | 18,42 | 18,97 | 18,42 | 18,83 | 0,00% | - |
| 17.01.2025 | 18,52 | 18,98 | 18,52 | 18,83 | -0,53% | - |
| 16.01.2025 | 18,92 | 19,06 | 18,72 | 18,93 | 0,05% | - |
| 15.01.2025 | 17,64 | 18,96 | 17,64 | 18,92 | 4,53% | - |