Global Dominion Access SA DOM
BME · Spanien · Industriedienstleistungen
€2,67+0,01 (+0,38 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,66 | +0,38 % | €2,64 | €2,69 | €2,62 | 176,38K |
| 2026-09-30 | €2,65 | +1,92 % | €2,63 | €2,67 | €2,62 | 188,73K |
| 2026-09-29 | €2,61 | -0,38 % | €2,61 | €2,63 | €2,61 | 132,81K |
| 2026-09-28 | €2,62 | +0,19 % | €2,61 | €2,64 | €2,61 | 90,09K |
| 2026-09-25 | €2,61 | -0,38 % | €2,62 | €2,65 | €2,61 | 245,10K |
| 2026-09-24 | €2,62 | -0,57 % | €2,63 | €2,66 | €2,62 | 321,54K |
| 2026-09-23 | €2,63 | -0,19 % | €2,65 | €2,65 | €2,63 | 219,74K |
| 2026-09-22 | €2,64 | -0,56 % | €2,67 | €2,68 | €2,64 | 137,20K |
| 2026-09-21 | €2,65 | -0,19 % | €2,66 | €2,69 | €2,65 | 175,66K |
| 2026-09-18 | €2,66 | -0,75 % | €2,68 | €2,71 | €2,66 | 323,60K |
| 2026-09-17 | €2,68 | +0,19 % | €2,68 | €2,70 | €2,65 | 111,19K |
| 2026-09-16 | €2,67 | +0,75 % | €2,65 | €2,68 | €2,65 | 96,71K |
| 2026-09-15 | €2,65 | -0,19 % | €2,65 | €2,66 | €2,63 | 117,03K |
| 2026-09-14 | €2,66 | +0,38 % | €2,64 | €2,67 | €2,63 | 142,20K |
| 2026-09-11 | €2,65 | +0,76 % | €2,65 | €2,65 | €2,63 | 106,85K |
| 2026-09-10 | €2,63 | 0,00 % | €2,63 | €2,66 | €2,63 | 180,93K |
| 2026-09-09 | €2,63 | -2,23 % | €2,69 | €2,69 | €2,63 | 225,96K |
| 2026-09-08 | €2,69 | -0,55 % | €2,72 | €2,72 | €2,67 | 248,55K |
| 2026-09-07 | €2,70 | 0,00 % | €2,72 | €2,72 | €2,69 | 107,15K |
| 2026-09-04 | €2,70 | -1,10 % | €2,75 | €2,76 | €2,70 | 246,06K |
| 2026-09-03 | €2,73 | +1,30 % | €2,74 | €2,74 | €2,68 | 260,12K |
| 2026-09-02 | €2,70 | +0,75 % | €2,69 | €2,71 | €2,65 | 214,07K |
| 2026-09-01 | €2,68 | -2,37 % | €2,78 | €2,78 | €2,68 | 350,72K |
| 2026-08-31 | €2,74 | -1,26 % | €2,80 | €2,80 | €2,74 | 174,93K |
| 2026-08-28 | €2,78 | +1,65 % | €2,77 | €2,80 | €2,73 | 208,93K |
| 2026-08-27 | €2,73 | +0,55 % | €2,71 | €2,74 | €2,71 | 190,65K |
| 2026-08-26 | €2,72 | 0,00 % | €2,71 | €2,73 | €2,71 | 169,82K |
| 2026-08-25 | €2,72 | +0,37 % | €2,72 | €2,76 | €2,71 | 155,94K |
| 2026-08-24 | €2,71 | -1,63 % | €2,74 | €2,76 | €2,70 | 176,15K |
| 2026-08-21 | €2,76 | +0,73 % | €2,74 | €2,77 | €2,73 | 98,40K |
| 2026-08-20 | €2,73 | +0,55 % | €2,72 | €2,74 | €2,72 | 225,30K |
| 2026-08-19 | €2,72 | +0,55 % | €2,70 | €2,73 | €2,70 | 137,26K |
| 2026-08-18 | €2,70 | -0,55 % | €2,72 | €2,74 | €2,70 | 228,81K |
| 2026-08-17 | €2,72 | -1,98 % | €2,78 | €2,78 | €2,72 | 363,57K |
| 2026-08-14 | €2,78 | 0,00 % | €2,79 | €2,82 | €2,78 | 164,91K |
| 2026-08-13 | €2,78 | +0,18 % | €2,78 | €2,80 | €2,78 | 130,54K |
| 2026-08-12 | €2,77 | -0,36 % | €2,77 | €2,82 | €2,77 | 108,66K |
| 2026-08-11 | €2,78 | +1,09 % | €2,78 | €2,80 | €2,74 | 171,71K |
| 2026-08-10 | €2,75 | -1,61 % | €2,83 | €2,83 | €2,75 | 201,17K |
| 2026-08-07 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,77 | 197,43K |
| 2026-08-06 | €2,80 | -0,71 % | €2,82 | €2,84 | €2,78 | 317,30K |
| 2026-08-05 | €2,82 | -0,53 % | €2,83 | €2,85 | €2,82 | 213,88K |
| 2026-08-04 | €2,83 | -0,18 % | €2,86 | €2,86 | €2,83 | 269,35K |
| 2026-08-03 | €2,84 | +0,18 % | €2,83 | €2,89 | €2,83 | 240,00K |
| 2026-07-31 | €2,83 | 0,00 % | €2,84 | €2,86 | €2,83 | 165,93K |
| 2026-07-30 | €2,83 | +1,07 % | €2,82 | €2,87 | €2,79 | 282,68K |
| 2026-07-29 | €2,80 | -0,18 % | €2,80 | €2,83 | €2,79 | 263,18K |
| 2026-07-28 | €2,81 | +0,54 % | €2,82 | €2,82 | €2,77 | 286,42K |
| 2026-07-27 | €2,79 | +0,36 % | €2,81 | €2,85 | €2,79 | 394,49K |
| 2026-07-24 | €2,78 | -0,36 % | €2,80 | €2,83 | €2,73 | 612,49K |
| 2026-07-23 | €2,79 | -4,29 % | €2,90 | €2,90 | €2,78 | 741,65K |
| 2026-07-22 | €2,91 | +0,69 % | €2,90 | €2,91 | €2,88 | 252,49K |
| 2026-07-21 | €2,89 | +1,05 % | €2,88 | €2,90 | €2,86 | 203,74K |
| 2026-07-20 | €2,87 | -0,17 % | €2,91 | €2,91 | €2,86 | 179,84K |
| 2026-07-17 | €2,87 | -0,69 % | €2,89 | €2,92 | €2,86 | 228,34K |
| 2026-07-16 | €2,89 | +0,17 % | €2,91 | €2,91 | €2,87 | 146,99K |
| 2026-07-15 | €2,88 | 0,00 % | €2,91 | €2,91 | €2,87 | 175,01K |
| 2026-07-14 | €2,88 | +0,52 % | €2,87 | €2,88 | €2,83 | 266,94K |
| 2026-07-13 | €2,87 | -0,35 % | €2,87 | €2,90 | €2,86 | 298,07K |
| 2026-07-10 | €2,88 | -1,20 % | €2,91 | €2,92 | €2,85 | 352,99K |
| 2026-07-09 | €2,91 | +1,57 % | €2,92 | €2,92 | €2,88 | 219,05K |
| 2026-07-08 | €2,87 | -4,17 % | €2,98 | €2,98 | €2,87 | 535,60K |
| 2026-07-07 | €2,99 | -1,32 % | €2,98 | €3,01 | €2,97 | 247,08K |
| 2026-07-06 | €3,04 | -0,49 % | €3,05 | €3,07 | €3,01 | 267,33K |
| 2026-07-03 | €3,05 | +0,83 % | €3,04 | €3,06 | €3,02 | 314,92K |
| 2026-07-02 | €3,03 | +1,85 % | €2,97 | €3,04 | €2,96 | 258,44K |
| 2026-07-01 | €2,97 | -0,34 % | €2,96 | €2,97 | €2,93 | 486,31K |
| 2026-06-30 | €2,98 | +0,51 % | €2,96 | €2,99 | €2,93 | 194,96K |
| 2026-06-29 | €2,96 | -0,50 % | €2,99 | €3,01 | €2,95 | 299,19K |
| 2026-06-26 | €2,98 | -0,83 % | €3,01 | €3,01 | €2,95 | 270,09K |
| 2026-06-25 | €3,01 | -0,66 % | €3,05 | €3,05 | €3,01 | 218,67K |
| 2026-06-24 | €3,03 | -1,79 % | €3,10 | €3,10 | €3,01 | 274,34K |
| 2026-06-23 | €3,08 | -0,32 % | €3,07 | €3,09 | €3,05 | 325,77K |
| 2026-06-22 | €3,09 | -0,64 % | €3,13 | €3,13 | €3,07 | 235,22K |
| 2026-06-19 | €3,11 | +0,16 % | €3,12 | €3,13 | €3,10 | 276,16K |
| 2026-06-18 | €3,11 | -1,11 % | €3,17 | €3,17 | €3,08 | 274,06K |
| 2026-06-17 | €3,14 | -0,32 % | €3,15 | €3,16 | €3,12 | 175,32K |
| 2026-06-16 | €3,15 | +1,29 % | €3,14 | €3,17 | €3,13 | 281,84K |
| 2026-06-15 | €3,11 | +1,80 % | €3,10 | €3,14 | €3,09 | 209,47K |
| 2026-06-12 | €3,06 | +0,66 % | €3,06 | €3,09 | €3,02 | 212,92K |
| 2026-06-11 | €3,04 | 0,00 % | €3,02 | €3,07 | €3,02 | 149,62K |
| 2026-06-10 | €3,04 | -0,65 % | €3,08 | €3,08 | €3,04 | 226,44K |
| 2026-06-09 | €3,06 | -1,29 % | €3,09 | €3,12 | €3,05 | 212,23K |
| 2026-06-08 | €3,10 | -2,37 % | €3,17 | €3,19 | €3,09 | 249,21K |
| 2026-06-05 | €3,17 | -0,63 % | €3,19 | €3,23 | €3,17 | 260,42K |
| 2026-06-04 | €3,19 | +0,63 % | €3,15 | €3,22 | €3,15 | 199,67K |
| 2026-06-03 | €3,17 | -0,16 % | €3,17 | €3,20 | €3,16 | 160,16K |
| 2026-06-02 | €3,17 | -0,16 % | €3,18 | €3,23 | €3,17 | 236,26K |
| 2026-06-01 | €3,18 | -1,09 % | €3,23 | €3,24 | €3,16 | 344,64K |
| 2026-05-29 | €3,21 | +0,63 % | €3,18 | €3,28 | €3,18 | 281,90K |