16,183€
2,10%
Echtzeit-Aktienkurs Getlink SE
Bid:
Ask:
Aktienkurse zur Getlink SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 15,92 | 16,19 | 15,72 | 16,19 | 2,11% | 6.203.822,00 |
| 30.05.2024 | 15,39 | 15,86 | 15,36 | 15,85 | -1,00% | 891.656,00 |
| 29.05.2024 | 16,17 | 16,27 | 16,01 | 16,01 | -1,39% | 640.959,00 |
| 28.05.2024 | 16,39 | 16,39 | 16,17 | 16,24 | -0,64% | 630.852,00 |
| 27.05.2024 | 16,14 | 16,34 | 16,00 | 16,34 | 1,24% | 542.837,00 |
| 24.05.2024 | 16,02 | 16,18 | 15,94 | 16,14 | 0,31% | 589.444,00 |
| 23.05.2024 | 16,31 | 16,31 | 16,09 | 16,09 | -1,32% | 558.288,00 |
| 22.05.2024 | 16,62 | 16,62 | 16,31 | 16,31 | -2,16% | 563.121,00 |
| 21.05.2024 | 16,67 | 16,73 | 16,50 | 16,67 | -0,33% | 524.449,00 |
| 20.05.2024 | 16,73 | 16,78 | 16,70 | 16,72 | -0,06% | 204.709,00 |
| 17.05.2024 | 16,63 | 16,77 | 16,58 | 16,73 | 0,33% | 627.150,00 |
| 16.05.2024 | 16,57 | 16,78 | 16,52 | 16,68 | 0,57% | 542.891,00 |
| 15.05.2024 | 16,60 | 16,76 | 16,53 | 16,58 | 0,00% | 653.205,00 |
| 14.05.2024 | 16,69 | 16,80 | 16,54 | 16,58 | -0,72% | 576.410,00 |
| 13.05.2024 | 16,59 | 16,77 | 16,59 | 16,70 | 0,66% | 593.146,00 |
| 10.05.2024 | 16,79 | 16,86 | 16,53 | 16,59 | -0,98% | 632.558,00 |
| 09.05.2024 | 16,74 | 16,85 | 16,70 | 16,76 | 0,27% | 343.686,00 |
| 08.05.2024 | 16,66 | 16,82 | 16,66 | 16,71 | 0,45% | 455.978,00 |
| 07.05.2024 | 16,54 | 16,76 | 16,54 | 16,64 | 0,60% | 577.094,00 |
| 06.05.2024 | 16,58 | 16,61 | 16,46 | 16,54 | -0,15% | 478.773,00 |
| 03.05.2024 | 16,42 | 16,67 | 16,41 | 16,56 | 1,53% | 634.496,00 |
| 02.05.2024 | 16,20 | 16,65 | 16,20 | 16,31 | 1,94% | 977.808,00 |
| 30.04.2024 | 16,46 | 16,48 | 15,91 | 16,00 | 1,81% | 1.332.679,00 |
| 29.04.2024 | 15,81 | 16,03 | 15,72 | 15,72 | -0,60% | 594.976,00 |
| 26.04.2024 | 15,74 | 15,86 | 15,69 | 15,81 | 1,12% | 759.043,00 |
| 25.04.2024 | 15,65 | 15,81 | 15,53 | 15,64 | 1,39% | 844.504,00 |
| 24.04.2024 | 15,68 | 15,68 | 15,38 | 15,42 | -1,75% | 927.895,00 |
| 23.04.2024 | 15,43 | 15,77 | 15,35 | 15,70 | 1,68% | 764.954,00 |
| 22.04.2024 | 15,56 | 15,64 | 15,40 | 15,44 | -0,74% | 564.603,00 |
| 19.04.2024 | 15,44 | 15,59 | 15,42 | 15,55 | 0,13% | 405.945,00 |
| 18.04.2024 | 15,35 | 15,60 | 15,28 | 15,53 | 1,54% | 559.149,00 |
| 17.04.2024 | 15,23 | 15,50 | 15,22 | 15,30 | 0,46% | 739.481,00 |
| 16.04.2024 | 15,05 | 15,25 | 14,92 | 15,23 | -0,13% | 553.721,00 |
| 15.04.2024 | 15,42 | 15,50 | 15,25 | 15,25 | -0,94% | 506.865,00 |
| 12.04.2024 | 15,43 | 15,59 | 15,34 | 15,39 | 0,07% | 422.329,00 |
| 11.04.2024 | 15,30 | 15,47 | 15,25 | 15,38 | 0,42% | 545.205,00 |
| 10.04.2024 | 15,72 | 15,83 | 15,30 | 15,32 | -2,02% | 649.157,00 |
| 09.04.2024 | 15,59 | 15,75 | 15,56 | 15,63 | -0,19% | 525.679,00 |
| 08.04.2024 | 15,39 | 15,77 | 15,39 | 15,66 | 2,19% | 682.208,00 |
| 05.04.2024 | 15,40 | 15,55 | 15,21 | 15,33 | -1,29% | 571.831,00 |
| 04.04.2024 | 15,64 | 15,70 | 15,42 | 15,53 | -0,93% | 735.934,00 |
| 03.04.2024 | 15,69 | 15,69 | 15,53 | 15,67 | -0,22% | 482.400,00 |
| 02.04.2024 | 15,60 | 15,96 | 15,60 | 15,71 | -0,48% | 822.329,00 |
| 28.03.2024 | 15,79 | 15,84 | 15,65 | 15,78 | -0,47% | 956.053,00 |
| 27.03.2024 | 15,94 | 15,98 | 15,82 | 15,86 | -0,50% | 392.070,00 |
| 26.03.2024 | 15,86 | 16,02 | 15,78 | 15,94 | 0,19% | 381.400,00 |
| 25.03.2024 | 16,05 | 16,08 | 15,91 | 15,91 | -1,43% | 482.086,00 |
| 22.03.2024 | 16,00 | 16,25 | 16,00 | 16,14 | 0,78% | 618.575,00 |
| 21.03.2024 | 16,01 | 16,09 | 15,77 | 16,01 | 0,82% | 638.034,00 |
| 20.03.2024 | 15,41 | 15,93 | 15,41 | 15,88 | 2,78% | 782.698,00 |
| 19.03.2024 | 15,51 | 15,61 | 15,41 | 15,45 | -0,64% | 579.375,00 |
| 18.03.2024 | 15,44 | 15,62 | 15,26 | 15,55 | 1,01% | 833.083,00 |
| 15.03.2024 | 15,58 | 15,73 | 15,19 | 15,40 | -1,19% | 2.247.934,00 |
| 14.03.2024 | 15,85 | 15,90 | 15,52 | 15,58 | -1,67% | 837.906,00 |
| 13.03.2024 | 15,94 | 15,99 | 15,82 | 15,85 | -0,56% | 525.229,00 |
| 12.03.2024 | 15,78 | 16,04 | 15,72 | 15,94 | 1,17% | 971.271,00 |
| 11.03.2024 | 15,70 | 15,78 | 15,61 | 15,75 | -0,16% | 548.855,00 |
| 08.03.2024 | 15,74 | 15,91 | 15,69 | 15,78 | 0,32% | 448.001,00 |
| 07.03.2024 | 15,45 | 15,84 | 15,41 | 15,73 | 1,45% | 1.021.355,00 |
| 06.03.2024 | 15,57 | 15,65 | 15,50 | 15,50 | -0,58% | 860.810,00 |
| 05.03.2024 | 15,52 | 15,62 | 15,41 | 15,59 | -0,06% | 529.567,00 |
| 04.03.2024 | 15,77 | 15,80 | 15,44 | 15,60 | -0,98% | 648.167,00 |
| 01.03.2024 | 15,73 | 15,98 | 15,65 | 15,76 | -0,22% | 938.112,00 |
| 29.02.2024 | 15,30 | 16,46 | 15,30 | 15,79 | 1,58% | 2.647.559,00 |
| 28.02.2024 | 15,67 | 15,74 | 15,35 | 15,55 | -0,86% | 666.658,00 |
| 27.02.2024 | 15,60 | 15,77 | 15,55 | 15,68 | 0,64% | 619.764,00 |
| 26.02.2024 | 15,56 | 15,62 | 15,49 | 15,58 | -0,19% | 426.540,00 |
| 23.02.2024 | 15,40 | 15,61 | 15,33 | 15,61 | 1,27% | 436.021,00 |
| 22.02.2024 | 15,60 | 15,65 | 15,39 | 15,42 | -0,68% | 901.076,00 |
| 21.02.2024 | 15,41 | 15,55 | 15,40 | 15,52 | 0,62% | 376.467,00 |
| 20.02.2024 | 15,30 | 15,46 | 15,28 | 15,43 | 0,65% | 468.527,00 |
| 19.02.2024 | 15,23 | 15,39 | 15,21 | 15,33 | 0,13% | 668.506,00 |
| 16.02.2024 | 15,39 | 15,43 | 15,19 | 15,31 | -0,39% | 670.244,00 |
| 15.02.2024 | 15,32 | 15,42 | 15,25 | 15,37 | 0,42% | 590.321,00 |
| 14.02.2024 | 15,28 | 15,34 | 15,19 | 15,30 | 0,07% | 505.196,00 |
| 13.02.2024 | 15,52 | 15,60 | 15,14 | 15,29 | -1,64% | 931.243,00 |
| 12.02.2024 | 15,37 | 15,60 | 15,35 | 15,55 | 1,37% | 499.793,00 |
| 09.02.2024 | 15,53 | 15,53 | 15,26 | 15,34 | -1,26% | 900.853,00 |
| 08.02.2024 | 15,82 | 15,84 | 15,48 | 15,53 | -1,93% | 639.185,00 |
| 07.02.2024 | 16,07 | 16,12 | 15,83 | 15,84 | -1,58% | 430.042,00 |
| 06.02.2024 | 16,12 | 16,20 | 16,00 | 16,09 | -0,03% | 517.376,00 |
| 05.02.2024 | 16,03 | 16,15 | 15,96 | 16,10 | 0,41% | 563.127,00 |
| 02.02.2024 | 16,07 | 16,14 | 16,01 | 16,03 | 0,09% | 377.673,00 |
| 01.02.2024 | 15,93 | 16,05 | 15,91 | 16,02 | 0,09% | 609.263,00 |
| 31.01.2024 | 15,95 | 16,08 | 15,86 | 16,00 | 0,69% | 746.101,00 |
| 30.01.2024 | 16,10 | 16,12 | 15,81 | 15,89 | -1,12% | 904.534,00 |
| 29.01.2024 | 16,23 | 16,27 | 16,00 | 16,07 | -1,38% | 828.554,00 |
| 26.01.2024 | 16,22 | 16,37 | 16,22 | 16,30 | 0,49% | 559.752,00 |
| 25.01.2024 | 16,04 | 16,51 | 16,04 | 16,22 | 0,12% | 814.844,00 |
| 24.01.2024 | 16,27 | 16,29 | 16,08 | 16,20 | 0,09% | 604.027,00 |
| 23.01.2024 | 16,48 | 16,48 | 16,18 | 16,18 | -1,46% | 518.962,00 |
| 22.01.2024 | 16,12 | 16,44 | 16,10 | 16,42 | 2,08% | 589.048,00 |
| 19.01.2024 | 16,17 | 16,24 | 16,03 | 16,09 | -0,16% | 522.937,00 |
| 18.01.2024 | 16,19 | 16,20 | 16,01 | 16,11 | -0,15% | 543.676,00 |
| 17.01.2024 | 16,36 | 16,37 | 15,91 | 16,14 | -2,18% | 715.638,00 |
| 16.01.2024 | 16,74 | 16,74 | 16,50 | 16,50 | -1,70% | 525.665,00 |
| 15.01.2024 | 16,68 | 16,78 | 16,64 | 16,78 | 0,63% | 466.605,00 |
| 12.01.2024 | 16,34 | 16,68 | 16,34 | 16,68 | 2,49% | 1.008.158,00 |
| 11.01.2024 | 16,26 | 16,32 | 16,13 | 16,27 | 0,25% | 772.451,00 |
| 10.01.2024 | 16,21 | 16,42 | 16,19 | 16,23 | -0,15% | 1.025.967,00 |