18,540€
-1,07%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 18,17 | 18,40 | 18,08 | 18,10 | -0,39% | - |
| 13.01.2025 | 17,88 | 18,43 | 17,88 | 18,17 | -0,60% | - |
| 10.01.2025 | 18,02 | 18,62 | 18,02 | 18,28 | -0,81% | - |
| 09.01.2025 | 17,60 | 18,50 | 17,60 | 18,43 | 2,22% | - |
| 08.01.2025 | 17,98 | 18,42 | 17,85 | 18,03 | -2,12% | - |
| 07.01.2025 | 18,32 | 18,49 | 18,13 | 18,42 | 0,55% | - |
| 06.01.2025 | 17,70 | 18,48 | 17,70 | 18,32 | 0,99% | - |
| 03.01.2025 | 18,37 | 18,40 | 18,13 | 18,14 | -1,25% | - |
| 02.01.2025 | 18,35 | 18,60 | 18,27 | 18,37 | 1,60% | - |
| 30.12.2024 | 18,28 | 18,30 | 17,95 | 18,08 | 0,50% | - |
| 27.12.2024 | 17,41 | 18,05 | 17,40 | 17,99 | 1,18% | - |
| 23.12.2024 | 17,99 | 17,99 | 17,66 | 17,78 | -1,00% | - |
| 20.12.2024 | 17,82 | 18,05 | 17,67 | 17,96 | 0,28% | - |
| 19.12.2024 | 17,61 | 18,31 | 16,67 | 17,91 | 1,42% | - |
| 18.12.2024 | 18,10 | 18,11 | 17,61 | 17,66 | -2,48% | - |
| 17.12.2024 | 18,51 | 18,54 | 17,98 | 18,11 | -2,27% | - |
| 16.12.2024 | 18,42 | 18,70 | 18,29 | 18,53 | 0,32% | - |
| 13.12.2024 | 17,96 | 18,67 | 17,92 | 18,47 | 2,84% | - |
| 12.12.2024 | 17,56 | 18,26 | 17,56 | 17,96 | 1,99% | - |
| 11.12.2024 | 17,32 | 17,61 | 17,13 | 17,61 | 1,79% | - |
| 10.12.2024 | 16,71 | 17,37 | 16,71 | 17,30 | 3,28% | - |
| 09.12.2024 | 16,16 | 16,86 | 16,16 | 16,75 | 1,33% | - |
| 06.12.2024 | 16,04 | 16,58 | 16,04 | 16,53 | 3,05% | - |
| 05.12.2024 | 15,59 | 16,11 | 15,59 | 16,04 | 2,75% | - |
| 04.12.2024 | 15,24 | 15,74 | 15,22 | 15,61 | 2,43% | - |
| 03.12.2024 | 15,26 | 15,49 | 15,13 | 15,24 | -0,20% | - |
| 02.12.2024 | 15,93 | 15,96 | 15,18 | 15,27 | -4,74% | - |
| 29.11.2024 | 16,51 | 16,53 | 15,86 | 16,03 | -3,26% | - |
| 28.11.2024 | 16,78 | 16,80 | 16,50 | 16,57 | -0,84% | - |
| 27.11.2024 | 16,61 | 16,71 | 16,54 | 16,71 | 0,42% | - |
| 26.11.2024 | 16,73 | 16,90 | 16,60 | 16,64 | -1,07% | - |
| 25.11.2024 | 16,70 | 16,92 | 16,46 | 16,82 | 1,08% | - |
| 22.11.2024 | 16,54 | 16,67 | 16,41 | 16,64 | 0,60% | - |
| 21.11.2024 | 16,69 | 16,71 | 16,31 | 16,54 | -0,84% | - |
| 20.11.2024 | 16,68 | 17,90 | 16,50 | 16,68 | 1,15% | - |
| 19.11.2024 | 16,73 | 16,81 | 16,34 | 16,49 | -1,08% | - |
| 18.11.2024 | 16,78 | 16,81 | 16,64 | 16,67 | -0,48% | - |
| 15.11.2024 | 16,94 | 16,99 | 16,67 | 16,75 | -1,24% | - |
| 14.11.2024 | 16,98 | 17,10 | 16,86 | 16,96 | -0,41% | 252,00 |
| 13.11.2024 | 17,00 | 17,26 | 16,81 | 17,03 | -0,47% | - |
| 12.11.2024 | 17,65 | 17,67 | 17,04 | 17,11 | -3,88% | - |
| 11.11.2024 | 18,13 | 18,21 | 17,78 | 17,80 | -1,66% | - |
| 08.11.2024 | 18,66 | 18,70 | 17,99 | 18,10 | -3,26% | - |
| 07.11.2024 | 18,68 | 18,97 | 18,56 | 18,71 | 0,21% | - |
| 06.11.2024 | 19,02 | 19,33 | 18,54 | 18,67 | -1,74% | - |
| 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% | - |