2,503€
-1,15%
Echtzeit-Aktienkurs GPT GROUP UNITS
Bid:
Ask:
Aktienkurse zur GPT GROUP UNITS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,53 | 2,54 | 2,47 | 2,50 | -1,15% | - |
| 18.04.2024 | 2,53 | 2,56 | 2,52 | 2,53 | 0,12% | - |
| 17.04.2024 | 2,51 | 2,56 | 2,51 | 2,53 | 0,72% | - |
| 16.04.2024 | 2,56 | 2,56 | 2,50 | 2,51 | -1,99% | - |
| 15.04.2024 | 2,58 | 2,61 | 2,56 | 2,56 | -0,87% | 36,00 |
| 12.04.2024 | 2,59 | 2,62 | 2,58 | 2,58 | -1,71% | 200,00 |
| 11.04.2024 | 2,70 | 2,70 | 2,60 | 2,63 | -2,45% | - |
| 10.04.2024 | 2,68 | 2,75 | 2,68 | 2,70 | 0,39% | - |
| 09.04.2024 | 2,69 | 2,71 | 2,66 | 2,68 | -0,02% | - |
| 08.04.2024 | 2,68 | 2,69 | 2,65 | 2,69 | 0,36% | - |
| 05.04.2024 | 2,66 | 2,71 | 2,65 | 2,68 | 0,45% | 105,00 |
| 04.04.2024 | 2,63 | 2,69 | 2,63 | 2,66 | 1,45% | 15,00 |
| 03.04.2024 | 2,59 | 2,65 | 2,59 | 2,63 | -4,54% | 4,00 |
| 02.04.2024 | 2,78 | 2,78 | 2,72 | 2,75 | -1,17% | 29,00 |
| 28.03.2024 | 2,73 | 2,81 | 2,73 | 2,78 | 2,02% | 11,00 |
| 27.03.2024 | 2,70 | 2,74 | 2,70 | 2,73 | 0,04% | 85,00 |
| 26.03.2024 | 2,74 | 2,76 | 2,69 | 2,73 | -0,64% | 3.700,00 |
| 25.03.2024 | 2,71 | 2,75 | 2,71 | 2,74 | 1,39% | 47,00 |
| 22.03.2024 | 2,70 | 2,71 | 2,68 | 2,71 | 0,39% | 4,00 |
| 21.03.2024 | 2,66 | 2,72 | 2,66 | 2,70 | 1,20% | - |
| 20.03.2024 | 2,62 | 2,67 | 2,62 | 2,66 | 1,62% | - |
| 19.03.2024 | 2,63 | 2,63 | 2,59 | 2,62 | -0,34% | - |
| 18.03.2024 | 2,64 | 2,64 | 2,60 | 2,63 | -0,25% | - |
| 15.03.2024 | 2,62 | 2,65 | 2,62 | 2,64 | 0,53% | - |
| 14.03.2024 | 2,67 | 2,67 | 2,61 | 2,62 | -1,59% | 10,00 |
| 13.03.2024 | 2,67 | 2,68 | 2,66 | 2,67 | -0,56% | - |
| 12.03.2024 | 2,66 | 2,69 | 2,66 | 2,68 | 0,79% | 18,00 |
| 11.03.2024 | 2,69 | 2,69 | 2,62 | 2,66 | -1,28% | 86,00 |
| 08.03.2024 | 2,67 | 2,71 | 2,67 | 2,69 | 0,86% | 2,00 |
| 07.03.2024 | 2,62 | 2,69 | 2,62 | 2,67 | 1,93% | 7,00 |
| 06.03.2024 | 2,56 | 2,63 | 2,56 | 2,62 | 2,54% | - |
| 05.03.2024 | 2,60 | 2,60 | 2,53 | 2,56 | -1,69% | 19,00 |
| 04.03.2024 | 2,58 | 2,61 | 2,58 | 2,60 | 0,97% | 26,00 |
| 01.03.2024 | 2,55 | 2,58 | 2,55 | 2,58 | 0,82% | 16,00 |
| 29.02.2024 | 2,59 | 2,61 | 2,53 | 2,55 | -1,22% | 39,00 |
| 28.02.2024 | 2,61 | 2,61 | 2,56 | 2,59 | 0,00% | 442,00 |
| 27.02.2024 | 2,59 | 2,60 | 2,56 | 2,59 | 0,00% | - |
| 26.02.2024 | 2,62 | 2,62 | 2,58 | 2,59 | -1,39% | 152,00 |
| 23.02.2024 | 2,63 | 2,63 | 2,60 | 2,62 | -0,13% | - |
| 22.02.2024 | 2,65 | 2,65 | 2,60 | 2,63 | -0,89% | 21,00 |
| 21.02.2024 | 2,66 | 2,66 | 2,64 | 2,65 | -0,41% | 4,00 |
| 20.02.2024 | 2,62 | 2,67 | 2,62 | 2,66 | 1,51% | 3,00 |
| 19.02.2024 | 2,63 | 2,63 | 2,60 | 2,62 | -4,81% | 53,00 |
| 16.02.2024 | 2,77 | 2,77 | 2,73 | 2,75 | -0,67% | - |
| 15.02.2024 | 2,69 | 2,77 | 2,69 | 2,77 | 2,97% | - |
| 14.02.2024 | 2,71 | 2,71 | 2,67 | 2,69 | -0,54% | - |
| 13.02.2024 | 2,74 | 2,74 | 2,70 | 2,71 | -1,20% | 300,00 |
| 12.02.2024 | 2,73 | 2,75 | 2,71 | 2,74 | 0,24% | 418,00 |
| 09.02.2024 | 2,72 | 2,74 | 2,70 | 2,73 | 0,40% | 11,00 |
| 08.02.2024 | 2,73 | 2,74 | 2,69 | 2,72 | -0,26% | 11,00 |
| 07.02.2024 | 2,69 | 2,75 | 2,69 | 2,73 | 1,34% | - |
| 06.02.2024 | 2,71 | 2,71 | 2,67 | 2,69 | -0,68% | 6,00 |
| 05.02.2024 | 2,79 | 2,79 | 2,70 | 2,71 | -2,87% | - |
| 02.02.2024 | 2,74 | 2,82 | 2,74 | 2,79 | 1,90% | - |
| 01.02.2024 | 2,78 | 2,78 | 2,72 | 2,74 | -1,51% | - |
| 31.01.2024 | 2,73 | 2,82 | 2,73 | 2,78 | 1,76% | 33,00 |
| 30.01.2024 | 2,72 | 2,76 | 2,72 | 2,73 | 0,53% | 10,00 |
| 29.01.2024 | 2,67 | 2,72 | 2,67 | 2,72 | 1,84% | - |
| 26.01.2024 | 2,67 | 2,68 | 2,66 | 2,67 | -0,02% | 38,00 |
| 25.01.2024 | 2,66 | 2,67 | 2,63 | 2,67 | -0,21% | 81,00 |
| 24.01.2024 | 2,64 | 2,69 | 2,64 | 2,68 | 1,36% | 18,00 |
| 23.01.2024 | 2,66 | 2,66 | 2,62 | 2,64 | -0,60% | 36,00 |
| 22.01.2024 | 2,63 | 2,67 | 2,63 | 2,66 | 1,01% | 5,00 |
| 19.01.2024 | 2,62 | 2,63 | 2,60 | 2,63 | 0,48% | 5,00 |
| 18.01.2024 | 2,65 | 2,65 | 2,59 | 2,62 | -1,34% | 37,00 |
| 17.01.2024 | 2,74 | 2,74 | 2,64 | 2,65 | -3,37% | - |
| 16.01.2024 | 2,80 | 2,80 | 2,72 | 2,74 | -1,88% | 48,00 |
| 15.01.2024 | 2,84 | 2,84 | 2,79 | 2,80 | -1,46% | 26,00 |
| 12.01.2024 | 2,79 | 2,86 | 2,79 | 2,84 | 1,61% | 10,00 |
| 11.01.2024 | 2,82 | 2,82 | 2,77 | 2,79 | -0,04% | - |
| 10.01.2024 | 2,75 | 2,81 | 2,75 | 2,79 | 1,47% | - |
| 09.01.2024 | 2,77 | 2,77 | 2,72 | 2,75 | -0,47% | - |
| 08.01.2024 | 2,75 | 2,77 | 2,72 | 2,77 | 0,51% | 36,00 |
| 05.01.2024 | 2,74 | 2,76 | 2,71 | 2,75 | 0,40% | - |
| 04.01.2024 | 2,77 | 2,77 | 2,72 | 2,74 | -1,01% | - |
| 03.01.2024 | 2,81 | 2,81 | 2,73 | 2,77 | -1,28% | 283,00 |
| 02.01.2024 | 2,85 | 2,85 | 2,77 | 2,81 | -1,47% | 5,00 |
| 29.12.2023 | 2,85 | 2,87 | 2,83 | 2,85 | 0,04% | - |
| 28.12.2023 | 2,91 | 2,91 | 2,83 | 2,85 | -2,15% | 7,00 |
| 27.12.2023 | 2,86 | 2,92 | 2,86 | 2,91 | 1,57% | 7,00 |
| 22.12.2023 | 2,85 | 2,87 | 2,85 | 2,86 | 0,49% | 28,00 |
| 21.12.2023 | 2,83 | 2,85 | 2,82 | 2,85 | 1,35% | 6,00 |
| 20.12.2023 | 2,78 | 2,85 | 2,78 | 2,81 | 1,02% | - |
| 19.12.2023 | 2,79 | 2,79 | 2,76 | 2,78 | -0,09% | 2,00 |
| 18.12.2023 | 2,82 | 2,82 | 2,77 | 2,79 | -1,24% | - |
| 15.12.2023 | 2,82 | 2,85 | 2,77 | 2,82 | -0,09% | - |
| 14.12.2023 | 2,85 | 2,86 | 2,82 | 2,82 | 5,02% | 135,00 |
| 13.12.2023 | 2,65 | 2,69 | 2,62 | 2,69 | 2,46% | - |
| 12.12.2023 | 2,62 | 2,65 | 2,62 | 2,62 | 0,10% | 539,00 |
| 11.12.2023 | 2,63 | 2,63 | 2,60 | 2,62 | -0,32% | - |
| 08.12.2023 | 2,65 | 2,65 | 2,62 | 2,63 | 0,36% | - |
| 07.12.2023 | 2,59 | 2,62 | 2,58 | 2,62 | 1,12% | - |
| 06.12.2023 | 2,53 | 2,61 | 2,53 | 2,59 | 2,63% | 3,00 |
| 05.12.2023 | 2,54 | 2,54 | 2,51 | 2,53 | -0,75% | - |
| 04.12.2023 | 2,56 | 2,56 | 2,52 | 2,54 | 0,83% | 391,00 |
| 01.12.2023 | 2,48 | 2,52 | 2,45 | 2,52 | 1,92% | - |
| 30.11.2023 | 2,49 | 2,49 | 2,45 | 2,48 | 1,10% | 17,00 |
| 29.11.2023 | 2,44 | 2,46 | 2,44 | 2,45 | 0,53% | 219,00 |
| 28.11.2023 | 2,41 | 2,44 | 2,41 | 2,44 | 0,95% | 21,00 |
| 27.11.2023 | 2,44 | 2,44 | 2,40 | 2,41 | -1,25% | 10,00 |