18,120€
-0,98%
Echtzeit-Aktienkurs GL Events S.A.
Bid:
Ask:
Aktienkurse zur GL Events S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,41 | 18,70 | 18,28 | 18,34 | -1,50% | - |
| 18.04.2024 | 18,81 | 18,82 | 18,48 | 18,62 | -0,37% | - |
| 17.04.2024 | 18,44 | 18,87 | 18,40 | 18,69 | 0,81% | - |
| 16.04.2024 | 18,37 | 18,60 | 18,22 | 18,54 | 0,38% | - |
| 15.04.2024 | 18,90 | 18,98 | 18,45 | 18,47 | -1,65% | - |
| 12.04.2024 | 18,94 | 19,18 | 18,75 | 18,78 | 0,11% | - |
| 11.04.2024 | 19,03 | 19,15 | 18,72 | 18,76 | -1,42% | - |
| 10.04.2024 | 19,56 | 19,62 | 18,89 | 19,03 | -2,11% | - |
| 09.04.2024 | 19,71 | 19,71 | 19,39 | 19,44 | -1,39% | - |
| 08.04.2024 | 19,38 | 19,76 | 19,33 | 19,72 | 1,83% | - |
| 05.04.2024 | 19,23 | 19,78 | 19,04 | 19,36 | 0,68% | - |
| 04.04.2024 | 19,44 | 19,68 | 19,21 | 19,23 | -1,03% | - |
| 03.04.2024 | 19,19 | 19,49 | 19,12 | 19,43 | 0,88% | - |
| 02.04.2024 | 19,17 | 19,50 | 19,16 | 19,26 | 0,47% | - |
| 28.03.2024 | 19,66 | 19,66 | 19,06 | 19,17 | -2,67% | - |
| 27.03.2024 | 19,48 | 19,70 | 19,43 | 19,70 | 1,10% | - |
| 26.03.2024 | 19,20 | 19,54 | 18,99 | 19,48 | 1,67% | - |
| 25.03.2024 | 18,89 | 19,22 | 18,88 | 19,16 | 1,27% | - |
| 22.03.2024 | 18,61 | 18,97 | 18,50 | 18,92 | 1,39% | - |
| 21.03.2024 | 19,30 | 19,31 | 18,30 | 18,66 | -0,32% | - |
| 20.03.2024 | 19,27 | 19,35 | 18,72 | 18,72 | -3,01% | - |
| 19.03.2024 | 19,82 | 19,85 | 19,04 | 19,30 | -2,72% | - |
| 18.03.2024 | 20,04 | 20,16 | 19,82 | 19,84 | -1,00% | - |
| 15.03.2024 | 20,73 | 20,78 | 19,95 | 20,04 | -3,31% | - |
| 14.03.2024 | 20,73 | 20,90 | 20,53 | 20,73 | -0,12% | - |
| 13.03.2024 | 20,70 | 20,80 | 20,48 | 20,75 | 0,24% | - |
| 12.03.2024 | 21,00 | 21,00 | 20,55 | 20,70 | -1,19% | - |
| 11.03.2024 | 21,23 | 21,40 | 20,75 | 20,95 | -1,53% | - |
| 08.03.2024 | 21,48 | 21,63 | 21,28 | 21,28 | -0,82% | - |
| 07.03.2024 | 22,23 | 22,28 | 21,30 | 21,45 | -3,92% | - |
| 06.03.2024 | 21,95 | 22,43 | 21,90 | 22,33 | 2,06% | - |
| 05.03.2024 | 22,03 | 22,13 | 21,80 | 21,88 | -1,13% | - |
| 04.03.2024 | 21,73 | 22,18 | 21,70 | 22,13 | 1,72% | - |
| 01.03.2024 | 21,90 | 21,90 | 21,40 | 21,75 | -0,46% | - |
| 29.02.2024 | 21,85 | 22,05 | 21,68 | 21,85 | 0,11% | - |
| 28.02.2024 | 21,83 | 22,13 | 21,65 | 21,83 | 0,00% | - |
| 27.02.2024 | 22,03 | 22,10 | 21,75 | 21,83 | -1,02% | - |
| 26.02.2024 | 22,43 | 22,53 | 22,00 | 22,05 | -1,78% | - |
| 23.02.2024 | 23,40 | 23,40 | 22,13 | 22,45 | -4,16% | - |
| 22.02.2024 | 23,05 | 23,55 | 22,75 | 23,43 | 2,29% | 1.480,00 |
| 21.02.2024 | 22,40 | 22,93 | 22,40 | 22,90 | 0,99% | - |
| 20.02.2024 | 22,25 | 22,73 | 22,18 | 22,68 | 1,68% | - |
| 19.02.2024 | 21,75 | 22,33 | 21,75 | 22,30 | 1,36% | - |
| 16.02.2024 | 22,15 | 22,33 | 21,48 | 22,00 | -0,68% | - |
| 15.02.2024 | 21,70 | 22,15 | 21,55 | 22,15 | 2,31% | - |
| 14.02.2024 | 21,20 | 21,65 | 21,08 | 21,65 | 2,49% | - |
| 13.02.2024 | 21,20 | 21,33 | 21,03 | 21,13 | -0,47% | - |
| 12.02.2024 | 21,03 | 21,30 | 21,03 | 21,23 | 0,83% | - |
| 09.02.2024 | 21,03 | 21,10 | 20,58 | 21,05 | 0,12% | - |
| 08.02.2024 | 20,73 | 21,25 | 20,63 | 21,03 | 1,45% | - |
| 07.02.2024 | 20,09 | 20,75 | 20,05 | 20,73 | 3,11% | - |
| 06.02.2024 | 19,95 | 20,22 | 19,54 | 20,10 | 0,98% | - |
| 05.02.2024 | 19,07 | 19,95 | 19,05 | 19,91 | 4,27% | - |
| 02.02.2024 | 19,74 | 19,77 | 19,03 | 19,09 | -3,15% | - |
| 01.02.2024 | 19,88 | 19,89 | 19,56 | 19,71 | -1,10% | - |
| 31.01.2024 | 19,86 | 20,08 | 19,78 | 19,93 | 0,28% | - |
| 30.01.2024 | 20,33 | 20,35 | 19,85 | 19,88 | -2,33% | - |
| 29.01.2024 | 20,06 | 20,38 | 19,80 | 20,35 | 1,40% | - |
| 26.01.2024 | 19,68 | 20,13 | 19,68 | 20,07 | 1,67% | - |
| 25.01.2024 | 19,67 | 19,74 | 19,48 | 19,74 | 0,46% | - |
| 24.01.2024 | 19,35 | 19,80 | 19,14 | 19,65 | 2,18% | - |
| 23.01.2024 | 19,00 | 19,36 | 19,00 | 19,23 | 0,37% | - |
| 22.01.2024 | 19,08 | 19,25 | 18,96 | 19,16 | 0,63% | - |
| 19.01.2024 | 19,08 | 19,16 | 18,88 | 19,04 | -0,21% | - |
| 18.01.2024 | 19,01 | 19,16 | 18,94 | 19,08 | 0,74% | - |
| 17.01.2024 | 19,22 | 19,39 | 18,74 | 18,94 | -2,32% | - |
| 16.01.2024 | 19,33 | 19,50 | 19,25 | 19,39 | -0,31% | - |
| 15.01.2024 | 19,99 | 20,03 | 19,37 | 19,45 | -2,36% | - |
| 12.01.2024 | 19,92 | 20,09 | 19,75 | 19,92 | 0,13% | - |
| 11.01.2024 | 20,21 | 20,25 | 19,72 | 19,90 | -0,90% | - |
| 10.01.2024 | 20,28 | 20,35 | 20,00 | 20,08 | -1,23% | - |
| 09.01.2024 | 20,43 | 20,45 | 20,00 | 20,33 | -0,85% | - |
| 08.01.2024 | 19,83 | 20,50 | 19,83 | 20,50 | 3,22% | - |
| 05.01.2024 | 19,70 | 20,14 | 19,56 | 19,86 | -0,92% | - |
| 04.01.2024 | 19,83 | 20,25 | 19,80 | 20,05 | 1,31% | - |
| 03.01.2024 | 20,04 | 20,35 | 19,62 | 19,79 | -1,27% | - |
| 02.01.2024 | 19,66 | 20,28 | 19,64 | 20,04 | 1,98% | - |
| 29.12.2023 | 19,75 | 19,79 | 19,48 | 19,65 | -0,41% | - |
| 28.12.2023 | 19,70 | 19,82 | 19,66 | 19,73 | 0,41% | - |
| 27.12.2023 | 19,63 | 19,71 | 19,46 | 19,65 | 0,72% | - |
| 22.12.2023 | 19,47 | 19,54 | 19,36 | 19,51 | -0,31% | - |
| 21.12.2023 | 19,32 | 19,57 | 19,13 | 19,57 | 1,61% | - |
| 20.12.2023 | 19,56 | 19,57 | 19,24 | 19,26 | -1,53% | - |
| 19.12.2023 | 19,27 | 19,57 | 19,14 | 19,56 | 3,93% | - |
| 18.12.2023 | 19,44 | 19,50 | 18,82 | 18,82 | -3,14% | - |
| 15.12.2023 | 18,84 | 19,53 | 18,84 | 19,43 | 1,99% | - |
| 14.12.2023 | 18,86 | 19,44 | 18,42 | 19,05 | 1,44% | - |
| 13.12.2023 | 18,52 | 18,81 | 18,39 | 18,78 | 1,08% | - |
| 12.12.2023 | 18,81 | 18,82 | 18,49 | 18,58 | -1,06% | - |
| 11.12.2023 | 19,02 | 19,08 | 18,76 | 18,78 | -1,26% | - |
| 08.12.2023 | 18,94 | 19,22 | 18,84 | 19,02 | 0,42% | - |
| 07.12.2023 | 18,96 | 19,00 | 18,69 | 18,94 | 1,83% | - |
| 06.12.2023 | 18,69 | 19,08 | 18,60 | 18,60 | -0,16% | - |
| 05.12.2023 | 18,55 | 18,84 | 18,31 | 18,63 | -0,05% | - |
| 04.12.2023 | 18,76 | 19,07 | 18,58 | 18,64 | -0,75% | - |
| 01.12.2023 | 18,82 | 19,05 | 18,60 | 18,78 | -0,21% | - |
| 30.11.2023 | 18,67 | 18,82 | 18,54 | 18,82 | 2,73% | - |
| 29.11.2023 | 18,30 | 18,69 | 18,16 | 18,32 | 0,22% | - |
| 28.11.2023 | 18,10 | 18,44 | 17,87 | 18,28 | 0,99% | - |
| 27.11.2023 | 18,38 | 18,41 | 18,10 | 18,10 | -1,68% | - |