20,265€
Echtzeit-Aktienkurs GL Events S.A.
Bid:
Ask:
Aktienkurse zur GL Events S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,26 | 20,27 | 20,26 | 20,27 | 0,00% | - |
| 16.05.2024 | 20,37 | 20,48 | 20,20 | 20,27 | -0,49% | - |
| 15.05.2024 | 20,18 | 20,65 | 20,15 | 20,37 | 0,94% | - |
| 14.05.2024 | 20,02 | 20,23 | 20,01 | 20,18 | 0,80% | - |
| 13.05.2024 | 19,65 | 20,18 | 19,65 | 20,02 | 1,88% | - |
| 10.05.2024 | 19,45 | 19,85 | 19,45 | 19,65 | 0,90% | - |
| 09.05.2024 | 19,44 | 19,47 | 19,35 | 19,47 | 0,15% | - |
| 08.05.2024 | 19,42 | 19,68 | 19,35 | 19,44 | 0,00% | - |
| 07.05.2024 | 19,14 | 19,44 | 19,14 | 19,44 | 1,57% | - |
| 06.05.2024 | 19,01 | 19,23 | 19,01 | 19,14 | 0,68% | - |
| 03.05.2024 | 18,92 | 19,11 | 18,74 | 19,01 | 0,48% | - |
| 02.05.2024 | 18,80 | 19,11 | 18,66 | 18,92 | 0,69% | - |
| 30.04.2024 | 18,98 | 19,06 | 18,76 | 18,79 | -1,11% | - |
| 29.04.2024 | 19,29 | 19,37 | 18,77 | 19,00 | -1,40% | - |
| 26.04.2024 | 19,48 | 19,62 | 19,13 | 19,27 | -1,31% | - |
| 25.04.2024 | 19,09 | 19,74 | 19,05 | 19,53 | 2,49% | - |
| 24.04.2024 | 19,16 | 19,43 | 19,03 | 19,05 | -0,68% | - |
| 23.04.2024 | 18,58 | 19,25 | 18,54 | 19,18 | 3,23% | - |
| 22.04.2024 | 18,38 | 18,69 | 18,38 | 18,58 | 1,09% | - |
| 19.04.2024 | 18,43 | 18,66 | 18,28 | 18,38 | -0,76% | - |
| 18.04.2024 | 18,77 | 18,77 | 18,33 | 18,52 | -1,12% | - |
| 17.04.2024 | 18,48 | 18,87 | 18,46 | 18,73 | 1,35% | - |
| 16.04.2024 | 18,62 | 18,63 | 18,22 | 18,48 | -0,91% | - |
| 15.04.2024 | 18,88 | 18,92 | 18,63 | 18,65 | -0,90% | - |
| 12.04.2024 | 18,84 | 19,18 | 18,75 | 18,82 | -0,11% | - |
| 11.04.2024 | 18,92 | 19,11 | 18,71 | 18,84 | -0,42% | - |
| 10.04.2024 | 19,46 | 19,56 | 18,85 | 18,92 | -2,77% | - |
| 09.04.2024 | 19,76 | 19,76 | 19,36 | 19,46 | -1,52% | - |
| 08.04.2024 | 19,32 | 19,80 | 19,32 | 19,76 | 2,28% | - |
| 05.04.2024 | 19,41 | 19,43 | 19,04 | 19,32 | -0,46% | - |
| 04.04.2024 | 19,50 | 19,69 | 19,41 | 19,41 | -0,36% | - |
| 03.04.2024 | 19,23 | 19,51 | 19,10 | 19,48 | 1,30% | - |
| 02.04.2024 | 19,17 | 19,53 | 19,13 | 19,23 | 0,34% | - |
| 28.03.2024 | 19,61 | 19,61 | 18,95 | 19,17 | -2,29% | - |
| 27.03.2024 | 19,48 | 19,69 | 19,41 | 19,62 | 0,69% | - |
| 26.03.2024 | 19,20 | 19,55 | 18,97 | 19,48 | 1,46% | - |
| 25.03.2024 | 18,90 | 19,29 | 18,87 | 19,20 | 1,59% | - |
| 22.03.2024 | 18,82 | 18,95 | 18,61 | 18,90 | 0,43% | - |
| 21.03.2024 | 19,14 | 19,23 | 18,27 | 18,82 | -1,47% | - |
| 20.03.2024 | 19,37 | 19,37 | 18,87 | 19,10 | -1,39% | - |
| 19.03.2024 | 19,86 | 19,86 | 19,19 | 19,37 | -2,47% | - |
| 18.03.2024 | 20,03 | 20,18 | 19,81 | 19,86 | -0,85% | - |
| 15.03.2024 | 20,78 | 20,93 | 19,97 | 20,03 | -3,59% | - |
| 14.03.2024 | 20,69 | 20,93 | 20,53 | 20,78 | 0,41% | - |
| 13.03.2024 | 20,75 | 20,83 | 20,43 | 20,69 | -0,29% | - |
| 12.03.2024 | 20,90 | 20,98 | 20,58 | 20,75 | -0,72% | 80,00 |
| 11.03.2024 | 21,33 | 21,38 | 20,73 | 20,90 | -2,22% | - |
| 08.03.2024 | 21,50 | 21,68 | 21,33 | 21,38 | -0,58% | - |
| 07.03.2024 | 22,28 | 22,28 | 21,28 | 21,50 | -3,48% | - |
| 06.03.2024 | 21,93 | 22,43 | 21,93 | 22,28 | 1,60% | - |
| 05.03.2024 | 22,03 | 22,15 | 21,83 | 21,93 | -0,90% | - |
| 04.03.2024 | 21,68 | 22,18 | 21,68 | 22,13 | 2,08% | - |
| 01.03.2024 | 21,88 | 21,93 | 21,38 | 21,68 | -0,91% | - |
| 29.02.2024 | 21,85 | 22,08 | 21,60 | 21,88 | 0,11% | - |
| 28.02.2024 | 21,83 | 22,10 | 21,63 | 21,85 | 0,11% | - |
| 27.02.2024 | 22,05 | 22,08 | 21,73 | 21,83 | -1,02% | - |
| 26.02.2024 | 22,48 | 22,48 | 22,03 | 22,05 | -1,89% | - |
| 23.02.2024 | 23,43 | 23,43 | 22,13 | 22,48 | -3,85% | - |
| 22.02.2024 | 22,90 | 23,58 | 22,73 | 23,38 | 2,19% | - |
| 21.02.2024 | 22,65 | 22,88 | 22,38 | 22,88 | 0,99% | - |
| 20.02.2024 | 22,28 | 22,78 | 22,13 | 22,65 | 1,68% | - |
| 19.02.2024 | 22,10 | 22,33 | 21,98 | 22,28 | 0,79% | - |
| 16.02.2024 | 22,08 | 22,33 | 21,43 | 22,10 | 0,11% | - |
| 15.02.2024 | 21,58 | 22,13 | 21,53 | 22,08 | 2,32% | - |
| 14.02.2024 | 21,20 | 21,68 | 21,03 | 21,58 | 1,77% | - |
| 13.02.2024 | 21,28 | 21,33 | 21,08 | 21,20 | -0,35% | - |
| 12.02.2024 | 21,05 | 21,33 | 21,05 | 21,28 | 1,07% | - |
| 09.02.2024 | 20,98 | 21,13 | 20,53 | 21,05 | 0,36% | - |
| 08.02.2024 | 20,66 | 21,28 | 20,60 | 20,98 | 1,52% | - |
| 07.02.2024 | 19,98 | 20,78 | 19,98 | 20,66 | 3,40% | - |
| 06.02.2024 | 19,84 | 20,23 | 19,51 | 19,98 | 0,76% | - |
| 05.02.2024 | 19,05 | 19,95 | 19,05 | 19,83 | 4,09% | - |
| 02.02.2024 | 19,60 | 19,80 | 19,02 | 19,05 | -3,00% | - |
| 01.02.2024 | 19,91 | 19,95 | 19,53 | 19,64 | -1,75% | - |
| 31.01.2024 | 19,88 | 20,03 | 19,74 | 19,99 | 0,60% | - |
| 30.01.2024 | 20,24 | 20,38 | 19,83 | 19,87 | -1,80% | - |
| 29.01.2024 | 20,09 | 20,38 | 19,79 | 20,24 | 0,57% | - |
| 26.01.2024 | 19,65 | 20,13 | 19,63 | 20,12 | 2,29% | - |
| 25.01.2024 | 19,65 | 19,75 | 19,43 | 19,67 | 0,10% | - |
| 24.01.2024 | 19,22 | 19,85 | 19,11 | 19,65 | 2,45% | - |
| 23.01.2024 | 19,19 | 19,39 | 19,01 | 19,18 | -0,05% | - |
| 22.01.2024 | 18,95 | 19,27 | 18,91 | 19,19 | 1,27% | - |
| 19.01.2024 | 19,03 | 19,17 | 18,85 | 18,95 | -0,52% | - |
| 18.01.2024 | 18,95 | 19,19 | 18,90 | 19,05 | 0,53% | - |
| 17.01.2024 | 19,35 | 19,40 | 18,71 | 18,95 | -2,42% | - |
| 16.01.2024 | 19,46 | 19,51 | 19,23 | 19,42 | -0,21% | - |
| 15.01.2024 | 19,95 | 20,08 | 19,34 | 19,46 | -2,21% | - |
| 12.01.2024 | 19,76 | 20,13 | 19,74 | 19,90 | 0,73% | - |
| 11.01.2024 | 20,03 | 20,28 | 19,71 | 19,76 | -1,35% | - |
| 10.01.2024 | 20,35 | 20,38 | 20,00 | 20,03 | -1,60% | - |
| 09.01.2024 | 20,35 | 20,48 | 19,97 | 20,35 | 0,00% | - |
| 08.01.2024 | 19,88 | 20,48 | 19,87 | 20,35 | 2,39% | - |
| 05.01.2024 | 20,10 | 20,13 | 19,61 | 19,88 | -1,29% | - |
| 04.01.2024 | 19,76 | 20,28 | 19,76 | 20,14 | 1,92% | - |
| 03.01.2024 | 20,17 | 20,28 | 19,61 | 19,76 | -2,11% | - |
| 02.01.2024 | 19,67 | 20,28 | 19,66 | 20,18 | 2,70% | - |
| 29.12.2023 | 19,72 | 19,73 | 19,45 | 19,65 | -0,15% | - |
| 28.12.2023 | 19,63 | 19,83 | 19,63 | 19,68 | 0,25% | - |
| 27.12.2023 | 19,53 | 19,73 | 19,45 | 19,63 | 0,67% | - |
| 22.12.2023 | 19,49 | 19,55 | 19,32 | 19,50 | 0,05% | - |