GL Events S.A.
[WKN: 632297 | ISIN: FR0000066672]
Aktienkurse
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