19,160€
-1,84%
Echtzeit-Aktienkurs GL Events S.A.
Bid:
Ask:
Aktienkurse zur GL Events S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,65 | 19,65 | 19,06 | 19,16 | -1,84% | - |
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% | 34.553,00 |
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% | 24.344,00 |
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% | 2.411.825,00 |
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% | 10.804,00 |
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% | 12.770,00 |
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% | 7.929,00 |
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% | 8.381,00 |
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% | 8.706,00 |
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% | 4.983,00 |
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% | 6.828,00 |
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 |
29.11.2023 | 18,24 | 18,66 | 18,24 | 18,64 | 2,19% | 11.996,00 |
28.11.2023 | 18,12 | 18,46 | 17,82 | 18,24 | 0,66% | 8.645,00 |
27.11.2023 | 18,26 | 18,36 | 18,08 | 18,12 | -1,41% | 8.203,00 |
24.11.2023 | 18,44 | 18,54 | 18,28 | 18,38 | -0,11% | 5.510,00 |
23.11.2023 | 18,48 | 18,54 | 18,34 | 18,40 | -0,33% | 6.629,00 |
22.11.2023 | 18,04 | 18,48 | 18,04 | 18,46 | 2,56% | 6.974,00 |
21.11.2023 | 18,44 | 18,44 | 18,00 | 18,00 | -2,60% | 10.002,00 |
20.11.2023 | 18,14 | 18,62 | 18,08 | 18,48 | 1,54% | 12.033,00 |
17.11.2023 | 17,88 | 18,24 | 17,88 | 18,20 | 1,79% | 10.538,00 |
16.11.2023 | 18,10 | 18,12 | 17,80 | 17,88 | -0,22% | 24.835,00 |
15.11.2023 | 17,38 | 18,06 | 17,28 | 17,92 | 3,34% | 17.926,00 |
14.11.2023 | 17,00 | 17,36 | 16,72 | 17,34 | 2,97% | 13.264,00 |
13.11.2023 | 16,80 | 16,94 | 16,56 | 16,84 | 1,45% | 6.339,00 |
10.11.2023 | 16,94 | 16,94 | 16,40 | 16,60 | -2,81% | 11.180,00 |
09.11.2023 | 16,70 | 17,20 | 16,70 | 17,08 | 2,28% | 11.063,00 |
08.11.2023 | 16,40 | 16,88 | 16,30 | 16,70 | 2,20% | 18.660,00 |
07.11.2023 | 16,64 | 16,64 | 15,98 | 16,34 | -1,57% | 26.176,00 |