1,787€
2,11%
Echtzeit-Aktienkurs Global Bioenergies S.A.
Bid:
Ask:
Aktienkurse zur Global Bioenergies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,83 | 1,83 | 1,76 | 1,79 | 2,17% | 15.539,00 |
| 25.04.2024 | 1,84 | 1,84 | 1,75 | 1,75 | -4,79% | 22.241,00 |
| 24.04.2024 | 1,81 | 1,84 | 1,77 | 1,84 | 1,32% | 27.453,00 |
| 23.04.2024 | 1,81 | 1,84 | 1,77 | 1,81 | -1,20% | 15.869,00 |
| 22.04.2024 | 1,85 | 1,85 | 1,77 | 1,84 | -0,22% | 14.368,00 |
| 19.04.2024 | 1,92 | 1,92 | 1,78 | 1,84 | -4,66% | 63.576,00 |
| 18.04.2024 | 1,95 | 1,98 | 1,91 | 1,93 | -0,82% | 12.077,00 |
| 17.04.2024 | 1,91 | 2,00 | 1,90 | 1,95 | 2,10% | 28.803,00 |
| 16.04.2024 | 1,93 | 1,93 | 1,87 | 1,91 | -2,06% | 14.946,00 |
| 15.04.2024 | 2,03 | 2,03 | 1,85 | 1,95 | -4,61% | 29.194,00 |
| 12.04.2024 | 2,05 | 2,13 | 1,99 | 2,04 | -0,49% | 28.495,00 |
| 11.04.2024 | 2,02 | 2,06 | 2,00 | 2,05 | 1,49% | 21.382,00 |
| 10.04.2024 | 2,03 | 2,04 | 1,98 | 2,02 | 0,00% | 28.884,00 |
| 09.04.2024 | 1,98 | 2,05 | 1,97 | 2,02 | 7,56% | 104.875,00 |
| 08.04.2024 | 1,87 | 1,90 | 1,85 | 1,88 | -0,63% | 7.542,00 |
| 05.04.2024 | 1,94 | 1,98 | 1,89 | 1,89 | -2,68% | 8.181,00 |
| 04.04.2024 | 1,84 | 1,97 | 1,84 | 1,94 | 5,31% | 21.318,00 |
| 03.04.2024 | 1,84 | 1,86 | 1,81 | 1,84 | 0,33% | 15.749,00 |
| 02.04.2024 | 1,83 | 1,84 | 1,81 | 1,84 | -0,22% | 7.797,00 |
| 28.03.2024 | 1,85 | 1,85 | 1,80 | 1,84 | 0,00% | 10.918,00 |
| 27.03.2024 | 1,80 | 1,84 | 1,80 | 1,84 | 2,33% | 9.485,00 |
| 26.03.2024 | 1,80 | 1,80 | 1,76 | 1,80 | -0,22% | 12.378,00 |
| 25.03.2024 | 1,78 | 1,80 | 1,78 | 1,80 | -0,88% | 8.421,00 |
| 22.03.2024 | 1,80 | 1,82 | 1,79 | 1,82 | -0,33% | 14.640,00 |
| 21.03.2024 | 1,83 | 1,83 | 1,80 | 1,83 | -0,22% | 9.449,00 |
| 20.03.2024 | 1,83 | 1,85 | 1,81 | 1,83 | -0,65% | 13.194,00 |
| 19.03.2024 | 1,83 | 1,85 | 1,83 | 1,84 | 0,55% | 7.137,00 |
| 18.03.2024 | 1,87 | 1,87 | 1,82 | 1,83 | -2,03% | 19.869,00 |
| 15.03.2024 | 1,82 | 1,87 | 1,82 | 1,87 | 1,08% | 9.115,00 |
| 14.03.2024 | 1,86 | 1,87 | 1,85 | 1,85 | -0,43% | 14.797,00 |
| 13.03.2024 | 1,87 | 1,88 | 1,86 | 1,86 | -0,75% | 9.510,00 |
| 12.03.2024 | 1,88 | 1,88 | 1,83 | 1,87 | -0,43% | 6.922,00 |
| 11.03.2024 | 1,91 | 1,91 | 1,87 | 1,88 | -1,47% | 6.153,00 |
| 08.03.2024 | 1,91 | 1,96 | 1,91 | 1,91 | 0,00% | 9.718,00 |
| 07.03.2024 | 1,87 | 2,09 | 1,87 | 1,91 | 2,80% | 51.448,00 |
| 06.03.2024 | 1,90 | 1,90 | 1,81 | 1,86 | -2,21% | 43.160,00 |
| 05.03.2024 | 1,87 | 1,90 | 1,86 | 1,90 | 0,32% | 13.751,00 |
| 04.03.2024 | 1,90 | 1,92 | 1,86 | 1,89 | -1,36% | 17.779,00 |
| 01.03.2024 | 1,92 | 1,92 | 1,88 | 1,92 | -0,10% | 3.886,00 |
| 29.02.2024 | 1,90 | 1,92 | 1,85 | 1,92 | 0,10% | 25.451,00 |
| 28.02.2024 | 1,93 | 1,95 | 1,89 | 1,92 | -0,31% | 11.252,00 |
| 27.02.2024 | 1,93 | 1,93 | 1,90 | 1,92 | 0,21% | 4.669,00 |
| 26.02.2024 | 1,95 | 1,95 | 1,92 | 1,92 | -1,64% | 7.002,00 |
| 23.02.2024 | 1,95 | 1,97 | 1,95 | 1,95 | 0,10% | 9.707,00 |
| 22.02.2024 | 1,96 | 1,96 | 1,92 | 1,95 | 1,14% | 10.144,00 |
| 21.02.2024 | 1,92 | 1,96 | 1,92 | 1,93 | 0,52% | 14.942,00 |
| 20.02.2024 | 1,98 | 1,99 | 1,90 | 1,92 | -3,13% | 19.580,00 |
| 19.02.2024 | 1,99 | 1,99 | 1,96 | 1,98 | 1,02% | 18.557,00 |
| 16.02.2024 | 1,99 | 2,00 | 1,92 | 1,96 | -1,90% | 16.749,00 |
| 15.02.2024 | 1,99 | 2,00 | 1,99 | 2,00 | 0,40% | 3.983,00 |
| 14.02.2024 | 2,01 | 2,01 | 1,97 | 1,99 | -1,00% | 5.694,00 |
| 13.02.2024 | 2,05 | 2,05 | 2,00 | 2,01 | -1,95% | 15.052,00 |
| 12.02.2024 | 2,11 | 2,11 | 2,05 | 2,05 | -2,84% | 12.943,00 |
| 09.02.2024 | 2,06 | 2,16 | 2,06 | 2,11 | 2,43% | 59.569,00 |
| 08.02.2024 | 2,05 | 2,08 | 2,04 | 2,06 | 0,98% | 15.007,00 |
| 07.02.2024 | 2,06 | 2,09 | 2,04 | 2,04 | -0,73% | 13.250,00 |
| 06.02.2024 | 2,11 | 2,16 | 2,02 | 2,06 | -4,86% | 33.624,00 |
| 05.02.2024 | 1,92 | 2,17 | 1,92 | 2,16 | 12,73% | 82.011,00 |
| 02.02.2024 | 1,94 | 1,94 | 1,88 | 1,92 | -1,03% | 18.711,00 |
| 01.02.2024 | 1,95 | 1,95 | 1,86 | 1,94 | -0,92% | 18.117,00 |
| 31.01.2024 | 2,00 | 2,01 | 1,95 | 1,95 | -2,54% | 17.481,00 |
| 30.01.2024 | 1,96 | 2,01 | 1,95 | 2,01 | 2,51% | 21.054,00 |
| 29.01.2024 | 1,93 | 1,96 | 1,90 | 1,96 | 1,35% | 12.248,00 |
| 26.01.2024 | 1,96 | 1,96 | 1,89 | 1,93 | -1,63% | 21.908,00 |
| 25.01.2024 | 1,99 | 1,99 | 1,89 | 1,96 | -1,41% | 12.940,00 |
| 24.01.2024 | 2,00 | 2,00 | 1,95 | 1,99 | -0,50% | 10.375,00 |
| 23.01.2024 | 1,99 | 2,03 | 1,96 | 2,00 | 0,40% | 23.616,00 |
| 22.01.2024 | 1,98 | 1,99 | 1,95 | 1,99 | 1,12% | 17.450,00 |
| 19.01.2024 | 1,98 | 1,98 | 1,95 | 1,97 | 3,14% | 20.514,00 |
| 18.01.2024 | 1,91 | 2,02 | 1,86 | 1,91 | 4,37% | 93.760,00 |
| 17.01.2024 | 1,84 | 1,87 | 1,75 | 1,83 | -1,19% | 34.094,00 |
| 16.01.2024 | 1,88 | 1,90 | 1,83 | 1,85 | -1,70% | 16.746,00 |
| 15.01.2024 | 1,90 | 1,90 | 1,83 | 1,88 | -1,26% | 33.514,00 |
| 12.01.2024 | 1,89 | 1,92 | 1,89 | 1,91 | 0,21% | 5.773,00 |
| 11.01.2024 | 1,95 | 1,95 | 1,88 | 1,90 | -2,16% | 20.851,00 |
| 10.01.2024 | 1,92 | 1,96 | 1,90 | 1,95 | 1,88% | 16.633,00 |
| 09.01.2024 | 2,00 | 2,00 | 1,90 | 1,91 | -4,12% | 26.161,00 |
| 08.01.2024 | 2,01 | 2,01 | 1,95 | 1,99 | -0,90% | 15.074,00 |
| 05.01.2024 | 1,99 | 2,02 | 1,98 | 2,01 | 0,90% | 8.236,00 |
| 04.01.2024 | 2,00 | 2,00 | 1,97 | 1,99 | -0,20% | 6.115,00 |
| 03.01.2024 | 2,02 | 2,04 | 1,98 | 2,00 | -0,45% | 8.919,00 |
| 02.01.2024 | 2,01 | 2,04 | 1,98 | 2,01 | -0,74% | 16.161,00 |
| 29.12.2023 | 2,01 | 2,04 | 1,95 | 2,02 | 0,50% | 18.992,00 |
| 28.12.2023 | 2,00 | 2,03 | 1,93 | 2,01 | 1,01% | 26.874,00 |
| 27.12.2023 | 2,05 | 2,06 | 1,97 | 1,99 | -2,93% | 50.088,00 |
| 22.12.2023 | 2,08 | 2,09 | 2,01 | 2,05 | -2,15% | 35.046,00 |
| 21.12.2023 | 2,10 | 2,15 | 2,05 | 2,10 | 0,24% | 24.107,00 |
| 20.12.2023 | 2,08 | 2,14 | 2,05 | 2,09 | 0,00% | 56.380,00 |
| 19.12.2023 | 2,14 | 2,15 | 2,07 | 2,09 | -0,48% | 16.943,00 |
| 18.12.2023 | 2,10 | 2,10 | 2,10 | 2,10 | -0,47% | 32.925,00 |
| 15.12.2023 | 2,10 | 2,19 | 2,05 | 2,11 | 0,96% | 32.955,00 |
| 14.12.2023 | 2,04 | 2,10 | 1,98 | 2,09 | 5,56% | 85.218,00 |
| 13.12.2023 | 1,91 | 2,03 | 1,80 | 1,98 | 3,66% | 77.368,00 |
| 12.12.2023 | 1,97 | 1,98 | 1,85 | 1,91 | -3,05% | 26.886,00 |
| 11.12.2023 | 1,94 | 2,00 | 1,91 | 1,97 | 1,76% | 23.363,00 |
| 08.12.2023 | 1,95 | 1,95 | 1,91 | 1,94 | -0,72% | 36.139,00 |
| 07.12.2023 | 1,94 | 1,99 | 1,93 | 1,95 | 0,41% | 16.107,00 |
| 06.12.2023 | 1,91 | 1,94 | 1,91 | 1,94 | 3,74% | 13.912,00 |
| 05.12.2023 | 1,87 | 1,87 | 1,87 | 1,87 | -3,60% | 31.090,00 |
| 04.12.2023 | 1,99 | 2,00 | 1,82 | 1,94 | -2,31% | 25.179,00 |