16,720€
1,18%
Echtzeit-Aktienkurs Getlink SE
Bid:
Ask:
Aktienkurse zur Getlink SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 16,62 | 16,82 | 16,58 | 16,71 | 1,12% | - |
| 07.05.2024 | 16,44 | 16,53 | 16,44 | 16,53 | -0,09% | 1,00 |
| 06.05.2024 | 16,54 | 16,54 | 16,54 | 16,54 | 0,64% | - |
| 03.05.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 0,70% | - |
| 02.05.2024 | 16,30 | 16,32 | 16,30 | 16,32 | 2,77% | 300,00 |
| 30.04.2024 | 15,88 | 15,88 | 15,88 | 15,88 | 0,92% | - |
| 29.04.2024 | 15,74 | 15,74 | 15,74 | 15,74 | 0,70% | - |
| 26.04.2024 | 15,63 | 15,63 | 15,63 | 15,63 | 2,22% | - |
| 25.04.2024 | 15,29 | 15,29 | 15,29 | 15,29 | -2,67% | - |
| 24.04.2024 | 15,71 | 15,71 | 15,71 | 15,71 | 1,13% | - |
| 23.04.2024 | 15,44 | 15,53 | 15,44 | 15,53 | -0,19% | 8,00 |
| 22.04.2024 | 15,56 | 15,56 | 15,56 | 15,56 | 2,20% | - |
| 19.04.2024 | 15,23 | 15,23 | 15,23 | 15,23 | -0,46% | - |
| 18.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,99% | - |
| 17.04.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 1,07% | - |
| 16.04.2024 | 14,99 | 14,99 | 14,99 | 14,99 | -2,25% | - |
| 15.04.2024 | 15,33 | 15,33 | 15,33 | 15,33 | -0,13% | - |
| 12.04.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 0,56% | - |
| 11.04.2024 | 15,27 | 15,27 | 15,27 | 15,27 | -2,40% | - |
| 10.04.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 0,74% | - |
| 09.04.2024 | 15,53 | 15,53 | 15,53 | 15,53 | 1,54% | - |
| 08.04.2024 | 15,29 | 15,29 | 15,29 | 15,29 | 0,26% | - |
| 05.04.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -1,13% | - |
| 04.04.2024 | 15,62 | 15,62 | 15,43 | 15,43 | -1,34% | 1,00 |
| 03.04.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -0,13% | - |
| 02.04.2024 | 15,66 | 15,66 | 15,66 | 15,66 | -1,14% | - |
| 28.03.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -0,25% | - |
| 27.03.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -0,16% | - |
| 26.03.2024 | 15,85 | 15,90 | 15,85 | 15,90 | -1,09% | 7,00 |
| 25.03.2024 | 16,08 | 16,08 | 16,08 | 16,08 | 1,01% | - |
| 22.03.2024 | 15,92 | 15,92 | 15,92 | 15,92 | -0,50% | - |
| 21.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 4,54% | - |
| 20.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 19.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,13% | - |
| 18.03.2024 | 15,38 | 15,42 | 15,38 | 15,42 | -0,61% | 300,00 |
| 15.03.2024 | 15,52 | 15,52 | 15,52 | 15,52 | -1,87% | - |
| 14.03.2024 | 15,81 | 15,81 | 15,81 | 15,81 | -0,57% | - |
| 13.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,92% | 1,00 |
| 12.03.2024 | 15,76 | 15,76 | 15,76 | 15,76 | 0,54% | - |
| 11.03.2024 | 15,67 | 15,67 | 15,67 | 15,67 | 0,32% | - |
| 08.03.2024 | 15,62 | 15,62 | 15,62 | 15,62 | 1,79% | - |
| 07.03.2024 | 15,35 | 15,35 | 15,35 | 15,35 | -1,76% | - |
| 06.03.2024 | 15,55 | 15,62 | 15,55 | 15,62 | 0,97% | 17,00 |
| 05.03.2024 | 15,47 | 15,47 | 15,47 | 15,47 | -1,65% | - |
| 04.03.2024 | 15,73 | 15,73 | 15,73 | 15,73 | -1,10% | - |
| 01.03.2024 | 15,82 | 15,91 | 15,82 | 15,91 | 2,88% | 185,00 |
| 29.02.2024 | 15,46 | 15,46 | 15,46 | 15,46 | -1,06% | - |
| 28.02.2024 | 15,63 | 15,63 | 15,63 | 15,63 | 0,71% | - |
| 27.02.2024 | 15,52 | 15,52 | 15,52 | 15,52 | -0,06% | - |
| 26.02.2024 | 15,54 | 15,54 | 15,53 | 15,53 | 0,94% | 35,00 |
| 23.02.2024 | 15,38 | 15,38 | 15,38 | 15,38 | -1,19% | - |
| 22.02.2024 | 15,57 | 15,57 | 15,57 | 15,57 | 1,07% | - |
| 21.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,92% | - |
| 20.02.2024 | 15,26 | 15,26 | 15,26 | 15,26 | 0,20% | 31,00 |
| 19.02.2024 | 15,23 | 15,23 | 15,23 | 15,23 | -1,01% | - |
| 16.02.2024 | 15,39 | 15,39 | 15,39 | 15,39 | 1,05% | - |
| 15.02.2024 | 15,23 | 15,23 | 15,23 | 15,23 | -0,75% | - |
| 14.02.2024 | 15,24 | 15,34 | 15,24 | 15,34 | -0,84% | 3,00 |
| 13.02.2024 | 15,47 | 15,47 | 15,47 | 15,47 | 0,91% | - |
| 12.02.2024 | 15,33 | 15,33 | 15,33 | 15,33 | -0,94% | - |
| 09.02.2024 | 15,48 | 15,48 | 15,48 | 15,48 | -0,16% | - |
| 08.02.2024 | 15,80 | 15,80 | 15,50 | 15,50 | -3,49% | 200,00 |
| 07.02.2024 | 16,06 | 16,06 | 16,06 | 16,06 | -0,16% | - |
| 06.02.2024 | 16,09 | 16,09 | 16,09 | 16,09 | 0,53% | - |
| 05.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,28% | - |
| 02.02.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 1,07% | - |
| 01.02.2024 | 15,88 | 15,88 | 15,88 | 15,88 | 0,32% | - |
| 31.01.2024 | 15,83 | 15,83 | 15,83 | 15,83 | -0,31% | - |
| 30.01.2024 | 16,06 | 16,06 | 15,88 | 15,88 | -2,25% | 7,00 |
| 29.01.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 0,40% | - |
| 26.01.2024 | 16,18 | 16,18 | 16,18 | 16,18 | 0,68% | - |
| 25.01.2024 | 16,07 | 16,07 | 16,07 | 16,07 | -1,05% | - |
| 24.01.2024 | 16,24 | 16,24 | 16,24 | 16,24 | -0,95% | - |
| 23.01.2024 | 16,39 | 16,39 | 16,39 | 16,39 | 1,71% | - |
| 22.01.2024 | 16,12 | 16,12 | 16,12 | 16,12 | 0,53% | - |
| 19.01.2024 | 16,03 | 16,03 | 16,03 | 16,03 | -0,03% | - |
| 18.01.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -1,23% | - |
| 17.01.2024 | 16,24 | 16,24 | 16,24 | 16,24 | -2,58% | - |
| 16.01.2024 | 16,67 | 16,67 | 16,67 | 16,67 | -0,12% | - |
| 15.01.2024 | 16,69 | 16,69 | 16,69 | 16,69 | 2,24% | - |
| 12.01.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 0,31% | - |
| 11.01.2024 | 16,27 | 16,27 | 16,27 | 16,27 | 0,62% | - |
| 10.01.2024 | 16,17 | 16,17 | 16,17 | 16,17 | 0,03% | - |
| 09.01.2024 | 16,17 | 16,17 | 16,17 | 16,17 | -0,15% | - |
| 08.01.2024 | 16,08 | 16,19 | 16,08 | 16,19 | -1,16% | 14,00 |
| 05.01.2024 | 16,38 | 16,38 | 16,38 | 16,38 | 0,21% | - |
| 04.01.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -0,03% | - |
| 03.01.2024 | 16,38 | 16,38 | 16,35 | 16,35 | -0,61% | 183,00 |
| 02.01.2024 | 16,40 | 16,45 | 16,40 | 16,45 | -0,75% | 144,00 |
| 29.12.2023 | 16,58 | 16,58 | 16,58 | 16,58 | -0,90% | - |
| 28.12.2023 | 16,74 | 16,74 | 16,73 | 16,73 | 0,42% | 199,00 |
| 27.12.2023 | 16,66 | 16,66 | 16,66 | 16,66 | 1,71% | - |
| 22.12.2023 | 16,38 | 16,38 | 16,38 | 16,38 | -1,89% | - |
| 21.12.2023 | 16,69 | 16,69 | 16,69 | 16,69 | -1,04% | - |
| 20.12.2023 | 16,87 | 16,87 | 16,87 | 16,87 | 0,09% | - |
| 19.12.2023 | 16,85 | 16,85 | 16,85 | 16,85 | -0,53% | - |
| 18.12.2023 | 16,94 | 16,94 | 16,94 | 16,94 | -0,15% | - |
| 15.12.2023 | 16,93 | 16,97 | 16,93 | 16,97 | -0,47% | 147,00 |
| 14.12.2023 | 17,05 | 17,05 | 17,05 | 17,05 | 0,44% | - |
| 13.12.2023 | 16,97 | 16,97 | 16,97 | 16,97 | -0,85% | - |