20,400€
3,24%
Echtzeit-Aktienkurs GL Events S.A.
Bid:
Ask:
Aktienkurse zur GL Events S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 20,20 | 20,60 | 19,90 | 20,35 | 2,99% | - |
| 14.05.2024 | 19,76 | 19,76 | 19,76 | 19,76 | 1,44% | - |
| 13.05.2024 | 19,48 | 19,48 | 19,48 | 19,48 | 1,46% | - |
| 10.05.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,42% | - |
| 09.05.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -0,21% | - |
| 08.05.2024 | 19,16 | 19,16 | 19,16 | 19,16 | 1,38% | - |
| 07.05.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,64% | - |
| 06.05.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 0,11% | - |
| 03.05.2024 | 18,76 | 18,76 | 18,76 | 18,76 | 1,30% | - |
| 02.05.2024 | 18,52 | 18,52 | 18,52 | 18,52 | -1,07% | - |
| 30.04.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -2,50% | - |
| 29.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 26.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,92% | - |
| 25.04.2024 | 18,74 | 18,74 | 18,74 | 18,74 | -1,26% | - |
| 24.04.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 3,38% | - |
| 23.04.2024 | 18,36 | 18,36 | 18,36 | 18,36 | 0,88% | - |
| 22.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,33% | - |
| 19.04.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -2,16% | - |
| 18.04.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 2,09% | - |
| 17.04.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 0,67% | - |
| 16.04.2024 | 18,04 | 18,04 | 18,04 | 18,04 | -3,32% | - |
| 15.04.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -0,11% | - |
| 12.04.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -0,43% | - |
| 11.04.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -2,80% | - |
| 10.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 09.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,68% | - |
| 08.04.2024 | 19,08 | 19,08 | 19,08 | 19,08 | 0,53% | - |
| 05.04.2024 | 18,98 | 18,98 | 18,98 | 18,98 | -1,04% | - |
| 04.04.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 1,48% | - |
| 03.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 02.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,99% | - |
| 28.03.2024 | 19,38 | 19,38 | 19,38 | 19,38 | 0,94% | - |
| 27.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,27% | - |
| 26.03.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 1,94% | - |
| 25.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,97% | - |
| 22.03.2024 | 18,24 | 18,24 | 18,24 | 18,24 | -4,20% | - |
| 21.03.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 0,21% | - |
| 20.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,66% | - |
| 19.03.2024 | 19,52 | 19,52 | 19,52 | 19,52 | -1,31% | - |
| 18.03.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -3,04% | - |
| 15.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,24% | - |
| 14.03.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 0,25% | - |
| 13.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,69% | - |
| 12.03.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -1,19% | - |
| 11.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 08.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,42% | - |
| 07.03.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 1,39% | - |
| 06.03.2024 | 21,65 | 21,65 | 21,65 | 21,65 | -0,23% | - |
| 05.03.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 1,17% | - |
| 04.03.2024 | 21,45 | 21,45 | 21,45 | 21,45 | -0,69% | - |
| 01.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 29.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,23% | - |
| 28.02.2024 | 21,55 | 21,55 | 21,55 | 21,55 | -0,92% | - |
| 27.02.2024 | 21,75 | 21,75 | 21,75 | 21,75 | -1,81% | - |
| 26.02.2024 | 22,15 | 22,15 | 22,15 | 22,15 | -4,32% | - |
| 23.02.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 1,54% | - |
| 22.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,56% | - |
| 21.02.2024 | 22,45 | 22,45 | 22,45 | 22,45 | 2,05% | - |
| 20.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,15% | - |
| 19.02.2024 | 21,75 | 21,75 | 21,75 | 21,75 | -0,91% | - |
| 16.02.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 2,33% | - |
| 15.02.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 2,63% | - |
| 14.02.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,24% | - |
| 13.02.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 0,48% | - |
| 12.02.2024 | 20,85 | 20,85 | 20,85 | 20,85 | 0,72% | - |
| 09.02.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 1,22% | - |
| 08.02.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 3,39% | - |
| 07.02.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 0,71% | - |
| 06.02.2024 | 19,64 | 19,64 | 19,64 | 19,64 | 1,45% | - |
| 05.02.2024 | 18,80 | 19,36 | 18,80 | 19,36 | -0,41% | 100,00 |
| 02.02.2024 | 19,44 | 19,44 | 19,44 | 19,44 | -0,61% | - |
| 01.02.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 0,41% | - |
| 31.01.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -2,84% | - |
| 30.01.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 1,37% | - |
| 29.01.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 1,96% | - |
| 26.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,21% | - |
| 25.01.2024 | 19,36 | 19,36 | 19,36 | 19,36 | 1,57% | - |
| 24.01.2024 | 19,06 | 19,06 | 19,06 | 19,06 | 0,63% | - |
| 23.01.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,85% | - |
| 22.01.2024 | 18,78 | 18,78 | 18,78 | 18,78 | -0,11% | - |
| 19.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,75% | - |
| 18.01.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -1,58% | - |
| 17.01.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -0,42% | - |
| 16.01.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -3,35% | - |
| 15.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,31% | - |
| 12.01.2024 | 19,64 | 19,64 | 19,64 | 19,64 | -1,21% | - |
| 11.01.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -0,60% | - |
| 10.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 09.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,17% | - |
| 08.01.2024 | 19,58 | 19,58 | 19,58 | 19,58 | -0,41% | - |
| 05.01.2024 | 19,66 | 19,66 | 19,66 | 19,66 | 0,82% | - |
| 04.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,32% | - |
| 03.01.2024 | 19,76 | 19,76 | 19,76 | 19,76 | 1,33% | - |
| 02.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,21% | - |
| 29.12.2023 | 19,46 | 19,46 | 19,46 | 19,46 | 0,00% | - |
| 28.12.2023 | 19,46 | 19,46 | 19,46 | 19,46 | 0,72% | - |
| 27.12.2023 | 19,32 | 19,32 | 19,32 | 19,32 | 0,63% | - |
| 22.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | -1,44% | - |
| 21.12.2023 | 19,06 | 19,48 | 19,06 | 19,48 | 1,14% | 90,00 |
| 20.12.2023 | 19,26 | 19,26 | 19,26 | 19,26 | 1,58% | - |