19,090€
-1,09%
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 |
|---|---|---|---|---|---|---|
| 24.04.2024 | 19,50 | 19,50 | 18,94 | 19,12 | -0,93% | 16.860,00 |
| 23.04.2024 | 18,58 | 19,30 | 18,56 | 19,30 | 3,88% | 17.071,00 |
| 22.04.2024 | 18,48 | 18,70 | 18,48 | 18,58 | 0,87% | 6.830,00 |
| 19.04.2024 | 18,68 | 18,70 | 18,26 | 18,42 | -1,71% | 6.804,00 |
| 18.04.2024 | 18,76 | 18,76 | 18,46 | 18,74 | 0,43% | 7.608,00 |
| 17.04.2024 | 18,60 | 18,84 | 18,44 | 18,66 | 0,65% | 11.366,00 |
| 16.04.2024 | 18,54 | 18,54 | 18,20 | 18,54 | -0,86% | 18.791,00 |
| 15.04.2024 | 18,80 | 18,86 | 18,56 | 18,70 | -0,43% | 7.775,00 |
| 12.04.2024 | 18,82 | 19,22 | 18,78 | 18,78 | -0,21% | 8.541,00 |
| 11.04.2024 | 19,06 | 19,10 | 18,70 | 18,82 | -0,95% | 7.248,00 |
| 10.04.2024 | 19,44 | 19,60 | 18,82 | 19,00 | -2,26% | 16.196,00 |
| 09.04.2024 | 19,66 | 19,66 | 19,36 | 19,44 | -1,12% | 8.655,00 |
| 08.04.2024 | 19,30 | 19,80 | 19,30 | 19,66 | 1,55% | 38.613,00 |
| 05.04.2024 | 19,30 | 19,36 | 19,06 | 19,36 | -0,51% | 16.013,00 |
| 04.04.2024 | 19,50 | 19,70 | 19,44 | 19,46 | -0,10% | 9.003,00 |
| 03.04.2024 | 19,16 | 19,50 | 19,10 | 19,48 | 0,72% | 6.540,00 |
| 02.04.2024 | 19,10 | 19,48 | 19,10 | 19,34 | 1,36% | 6.420,00 |
| 28.03.2024 | 19,50 | 19,50 | 19,06 | 19,08 | -2,25% | 9.571,00 |
| 27.03.2024 | 19,56 | 19,68 | 19,48 | 19,52 | 0,62% | 12.489,00 |
| 26.03.2024 | 19,24 | 19,56 | 19,00 | 19,40 | 0,31% | 12.454,00 |
| 25.03.2024 | 19,16 | 19,34 | 18,86 | 19,34 | 2,44% | 9.900,00 |
| 22.03.2024 | 18,70 | 18,94 | 18,64 | 18,88 | 0,75% | 9.863,00 |
| 21.03.2024 | 19,24 | 19,24 | 18,28 | 18,74 | -1,78% | 46.330,00 |
| 20.03.2024 | 19,20 | 19,36 | 18,88 | 19,08 | -1,34% | 23.151,00 |
| 19.03.2024 | 19,80 | 19,80 | 19,16 | 19,34 | -2,62% | 24.303,00 |
| 18.03.2024 | 20,15 | 20,15 | 19,82 | 19,86 | 0,00% | 15.797,00 |
| 15.03.2024 | 20,60 | 20,65 | 19,86 | 19,86 | -4,52% | 26.538,00 |
| 14.03.2024 | 20,65 | 20,95 | 20,55 | 20,80 | 0,97% | 11.401,00 |
| 13.03.2024 | 20,75 | 20,80 | 20,50 | 20,60 | -0,48% | 11.245,00 |
| 12.03.2024 | 20,80 | 21,00 | 20,60 | 20,70 | -0,48% | 15.130,00 |
| 11.03.2024 | 21,40 | 21,40 | 20,70 | 20,80 | -2,80% | 16.911,00 |
| 08.03.2024 | 21,65 | 21,65 | 21,35 | 21,40 | -0,47% | 17.385,00 |
| 07.03.2024 | 22,30 | 22,30 | 21,30 | 21,50 | -3,80% | 31.798,00 |
| 06.03.2024 | 22,05 | 22,50 | 21,95 | 22,35 | 1,59% | 17.162,00 |
| 05.03.2024 | 22,15 | 22,15 | 21,80 | 22,00 | -0,23% | 11.989,00 |
| 04.03.2024 | 21,75 | 22,15 | 21,75 | 22,05 | 1,38% | 8.945,00 |
| 01.03.2024 | 21,85 | 21,95 | 21,40 | 21,75 | -0,23% | 9.196,00 |
| 29.02.2024 | 21,80 | 22,05 | 21,70 | 21,80 | -0,23% | 21.687,00 |
| 28.02.2024 | 21,85 | 22,15 | 21,65 | 21,85 | -0,23% | 10.026,00 |
| 27.02.2024 | 22,00 | 22,10 | 21,70 | 21,90 | -0,90% | 10.116,00 |
| 26.02.2024 | 22,50 | 22,50 | 21,95 | 22,10 | -1,78% | 16.438,00 |
| 23.02.2024 | 23,15 | 23,15 | 22,10 | 22,50 | -3,85% | 26.922,00 |
| 22.02.2024 | 22,70 | 23,55 | 22,70 | 23,40 | 2,63% | 36.389,00 |
| 21.02.2024 | 22,80 | 22,90 | 22,45 | 22,80 | 0,88% | 12.772,00 |
| 20.02.2024 | 22,25 | 22,80 | 22,10 | 22,60 | 1,57% | 25.873,00 |
| 19.02.2024 | 22,10 | 22,35 | 22,00 | 22,25 | 0,91% | 12.210,00 |
| 16.02.2024 | 21,95 | 22,35 | 21,45 | 22,05 | 0,23% | 21.513,00 |
| 15.02.2024 | 21,70 | 22,10 | 21,50 | 22,00 | 1,85% | 19.209,00 |
| 14.02.2024 | 21,20 | 21,70 | 21,00 | 21,60 | 2,13% | 34.506,00 |
| 13.02.2024 | 21,05 | 21,30 | 21,05 | 21,15 | -0,70% | 16.185,00 |
| 12.02.2024 | 21,30 | 21,35 | 21,10 | 21,30 | 0,95% | 8.361,00 |
| 09.02.2024 | 21,15 | 21,15 | 20,55 | 21,10 | 0,00% | 21.489,00 |
| 08.02.2024 | 20,80 | 21,25 | 20,55 | 21,10 | 1,93% | 24.412,00 |
| 07.02.2024 | 20,30 | 20,75 | 20,25 | 20,70 | 2,48% | 23.861,00 |
| 06.02.2024 | 19,80 | 20,25 | 19,54 | 20,20 | 2,02% | 25.595,00 |
| 05.02.2024 | 19,34 | 19,94 | 19,30 | 19,80 | 4,10% | 17.262,00 |
| 02.02.2024 | 19,60 | 19,74 | 19,00 | 19,02 | -3,06% | 2.411.836,00 |
| 01.02.2024 | 19,80 | 19,82 | 19,52 | 19,62 | -1,60% | 8.423,00 |
| 31.01.2024 | 19,96 | 20,05 | 19,80 | 19,94 | -0,10% | 10.795,00 |
| 30.01.2024 | 20,30 | 20,30 | 19,82 | 19,96 | -1,43% | 5.639,00 |
| 29.01.2024 | 20,10 | 20,35 | 19,80 | 20,25 | 0,50% | 12.868,00 |
| 26.01.2024 | 19,80 | 20,15 | 19,80 | 20,15 | 2,39% | 10.260,00 |
| 25.01.2024 | 19,76 | 19,76 | 19,46 | 19,68 | 0,10% | 7.930,00 |
| 24.01.2024 | 19,20 | 19,82 | 19,10 | 19,66 | 2,40% | 19.023,00 |
| 23.01.2024 | 19,20 | 19,40 | 19,00 | 19,20 | 0,10% | 7.523,00 |
| 22.01.2024 | 18,96 | 19,22 | 18,94 | 19,18 | 1,37% | 8.404,00 |
| 19.01.2024 | 19,06 | 19,14 | 18,90 | 18,92 | 0,00% | 8.153,00 |
| 18.01.2024 | 19,00 | 19,18 | 18,92 | 18,92 | -1,46% | 11.442,00 |
| 17.01.2024 | 19,48 | 19,48 | 18,72 | 19,20 | -1,23% | 19.410,00 |
| 16.01.2024 | 19,36 | 19,50 | 19,20 | 19,44 | -0,10% | 14.961,00 |
| 15.01.2024 | 20,00 | 20,00 | 19,32 | 19,46 | -2,31% | 10.486,00 |
| 12.01.2024 | 19,70 | 20,10 | 19,70 | 19,92 | 1,12% | 12.922,00 |
| 11.01.2024 | 20,10 | 20,20 | 19,70 | 19,70 | -1,75% | 9.916,00 |
| 10.01.2024 | 20,40 | 20,40 | 20,00 | 20,05 | -1,72% | 6.824,00 |
| 09.01.2024 | 20,45 | 20,45 | 20,00 | 20,40 | 0,00% | 12.508,00 |
| 08.01.2024 | 20,10 | 20,45 | 20,05 | 20,40 | 2,41% | 15.807,00 |
| 05.01.2024 | 20,10 | 20,10 | 19,52 | 19,92 | -0,90% | 8.696,00 |
| 04.01.2024 | 19,90 | 20,25 | 19,90 | 20,10 | 1,01% | 9.536,00 |
| 03.01.2024 | 20,30 | 20,45 | 19,62 | 19,90 | -1,73% | 15.060,00 |
| 02.01.2024 | 19,64 | 20,25 | 19,64 | 20,25 | 3,21% | 14.303,00 |
| 29.12.2023 | 19,74 | 19,74 | 19,42 | 19,62 | 0,10% | 4.960,00 |
| 28.12.2023 | 19,74 | 19,84 | 19,60 | 19,60 | -0,51% | 5.736,00 |
| 27.12.2023 | 19,56 | 19,74 | 19,46 | 19,70 | 0,72% | 13.026,00 |
| 22.12.2023 | 19,54 | 19,56 | 19,30 | 19,56 | 0,10% | 4.554,00 |
| 21.12.2023 | 19,50 | 19,54 | 19,14 | 19,54 | 0,21% | 12.171,00 |
| 20.12.2023 | 19,54 | 19,58 | 19,40 | 19,50 | 0,00% | 6.798,00 |
| 19.12.2023 | 19,22 | 19,56 | 19,18 | 19,50 | 1,46% | 8.329,00 |
| 18.12.2023 | 19,50 | 19,50 | 18,92 | 19,22 | -1,44% | 9.597,00 |
| 15.12.2023 | 19,08 | 19,54 | 19,08 | 19,50 | 2,20% | 17.907,00 |
| 14.12.2023 | 18,82 | 19,50 | 18,82 | 19,08 | 2,58% | 27.712,00 |
| 13.12.2023 | 18,60 | 18,82 | 18,40 | 18,60 | 0,00% | 6.606,00 |
| 12.12.2023 | 18,72 | 18,82 | 18,48 | 18,60 | -0,64% | 5.902,00 |
| 11.12.2023 | 18,90 | 19,12 | 18,72 | 18,72 | -1,16% | 4.756,00 |
| 08.12.2023 | 18,98 | 19,26 | 18,90 | 18,94 | 0,21% | 7.450,00 |
| 07.12.2023 | 18,84 | 19,02 | 18,72 | 18,90 | 0,85% | 7.125,00 |
| 06.12.2023 | 18,68 | 18,98 | 18,62 | 18,74 | 0,43% | 3.641,00 |
| 05.12.2023 | 18,60 | 18,88 | 18,26 | 18,66 | 0,32% | 9.306,00 |
| 04.12.2023 | 18,78 | 19,12 | 18,54 | 18,60 | -0,96% | 9.866,00 |
| 01.12.2023 | 18,94 | 19,14 | 18,60 | 18,78 | -1,88% | 6.416,00 |
| 30.11.2023 | 18,68 | 19,14 | 18,48 | 19,14 | 2,68% | 23.819,00 |