Getlink SE GET
EURONEXT · Frankreich · Transport
€18,20-0,22 (-1,19 %)
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 | €18,20 | -1,19 % | €18,15 | €18,37 | €18,07 | 562,88K |
| 2026-09-30 | €18,42 | -1,23 % | €18,70 | €18,78 | €18,32 | 2,07M |
| 2026-09-29 | €18,65 | -0,27 % | €18,72 | €18,80 | €18,52 | 524,64K |
| 2026-09-28 | €18,70 | -0,69 % | €18,84 | €18,91 | €18,70 | 478,33K |
| 2026-09-25 | €18,83 | +1,45 % | €18,58 | €18,92 | €18,58 | 421,69K |
| 2026-09-24 | €18,56 | -0,43 % | €18,61 | €18,70 | €18,54 | 546,69K |
| 2026-09-23 | €18,64 | +0,65 % | €18,52 | €18,64 | €18,34 | 558,14K |
| 2026-09-22 | €18,52 | -0,38 % | €18,67 | €18,89 | €18,52 | 762,31K |
| 2026-09-21 | €18,59 | +0,54 % | €18,51 | €18,65 | €18,47 | 455,40K |
| 2026-09-18 | €18,49 | -0,80 % | €18,61 | €18,61 | €18,36 | 1,25M |
| 2026-09-17 | €18,64 | +0,43 % | €18,65 | €18,66 | €18,55 | 602,06K |
| 2026-09-16 | €18,56 | +0,32 % | €18,48 | €18,74 | €18,46 | 972,95K |
| 2026-09-15 | €18,50 | +0,71 % | €18,35 | €18,55 | €18,31 | 469,31K |
| 2026-09-14 | €18,37 | -0,43 % | €18,45 | €18,62 | €18,30 | 775,26K |
| 2026-09-11 | €18,45 | 0,00 % | €18,52 | €18,61 | €18,45 | 523,78K |
| 2026-09-10 | €18,45 | -0,05 % | €18,45 | €18,58 | €18,43 | 850,24K |
| 2026-09-09 | €18,46 | -0,27 % | €18,41 | €18,56 | €18,38 | 746,88K |
| 2026-09-08 | €18,51 | +0,60 % | €18,44 | €18,54 | €18,36 | 340,41K |
| 2026-09-07 | €18,40 | -1,13 % | €18,62 | €18,63 | €18,40 | 404,13K |
| 2026-09-04 | €18,61 | +0,16 % | €18,56 | €18,61 | €18,44 | 441,68K |
| 2026-09-03 | €18,58 | +0,49 % | €18,55 | €18,69 | €18,46 | 361,78K |
| 2026-09-02 | €18,49 | -0,75 % | €18,63 | €18,73 | €18,46 | 532,53K |
| 2026-09-01 | €18,63 | -1,17 % | €18,84 | €18,84 | €18,49 | 937,08K |
| 2026-08-31 | €18,85 | +1,18 % | €18,83 | €18,98 | €18,74 | 1,73M |
| 2026-08-28 | €18,63 | +0,43 % | €18,61 | €18,71 | €18,49 | 446,52K |
| 2026-08-27 | €18,55 | -2,16 % | €19,00 | €19,04 | €18,26 | 834,02K |
| 2026-08-26 | €18,96 | -2,02 % | €19,32 | €19,38 | €18,95 | 471,44K |
| 2026-08-25 | €19,35 | -0,26 % | €19,43 | €19,54 | €19,28 | 750,47K |
| 2026-08-24 | €19,40 | +0,62 % | €19,33 | €19,50 | €19,30 | 560,72K |
| 2026-08-21 | €19,28 | +0,31 % | €19,29 | €19,36 | €19,23 | 593,75K |
| 2026-08-20 | €19,22 | +1,69 % | €19,03 | €19,32 | €19,01 | 481,55K |
| 2026-08-19 | €18,90 | +0,43 % | €18,80 | €19,08 | €18,75 | 552,17K |
| 2026-08-18 | €18,82 | +0,91 % | €18,62 | €18,82 | €18,62 | 913,40K |
| 2026-08-17 | €18,65 | -0,85 % | €18,79 | €18,81 | €18,50 | 568,54K |
| 2026-08-14 | €18,81 | +0,64 % | €18,68 | €18,84 | €18,63 | 479,87K |
| 2026-08-13 | €18,69 | +0,38 % | €18,58 | €18,76 | €18,58 | 393,66K |
| 2026-08-12 | €18,62 | +0,76 % | €18,46 | €18,70 | €18,46 | 463,53K |
| 2026-08-11 | €18,48 | -0,38 % | €18,56 | €18,56 | €18,47 | 701,89K |
| 2026-08-10 | €18,55 | -0,05 % | €18,51 | €18,75 | €18,51 | 513,43K |
| 2026-08-07 | €18,56 | +0,05 % | €18,56 | €18,66 | €18,52 | 407,62K |
| 2026-08-06 | €18,55 | +0,05 % | €18,59 | €18,67 | €18,52 | 442,95K |
| 2026-08-05 | €18,54 | -0,22 % | €18,64 | €18,79 | €18,54 | 506,48K |
| 2026-08-04 | €18,58 | +0,49 % | €18,53 | €18,75 | €18,49 | 523,59K |
| 2026-08-03 | €18,49 | +0,05 % | €18,53 | €18,57 | €18,43 | 1,13M |
| 2026-07-31 | €18,48 | -0,27 % | €18,58 | €18,71 | €18,48 | 1,01M |
| 2026-07-30 | €18,53 | 0,00 % | €18,58 | €18,75 | €18,53 | 294,81K |
| 2026-07-29 | €18,53 | -0,54 % | €18,61 | €18,64 | €18,35 | 497,99K |
| 2026-07-28 | €18,63 | +0,49 % | €18,56 | €18,74 | €18,54 | 648,68K |
| 2026-07-27 | €18,54 | -1,80 % | €18,90 | €18,99 | €18,54 | 625,88K |
| 2026-07-24 | €18,88 | +0,64 % | €18,77 | €18,98 | €18,68 | 476,17K |
| 2026-07-23 | €18,76 | +0,59 % | €18,50 | €18,96 | €18,30 | 886,94K |
| 2026-07-22 | €18,65 | -0,75 % | €18,85 | €18,85 | €18,65 | 773,08K |
| 2026-07-21 | €18,79 | +0,05 % | €18,72 | €18,90 | €18,67 | 639,93K |
| 2026-07-20 | €18,78 | +0,11 % | €18,80 | €18,95 | €18,66 | 493,08K |
| 2026-07-17 | €18,76 | +1,35 % | €18,53 | €18,83 | €18,51 | 609,30K |
| 2026-07-16 | €18,51 | 0,00 % | €18,50 | €18,51 | €18,23 | 654,70K |
| 2026-07-15 | €18,51 | -0,64 % | €18,59 | €18,59 | €18,47 | 494,71K |
| 2026-07-14 | €18,63 | +0,11 % | €18,53 | €18,72 | €18,43 | 649,84K |
| 2026-07-13 | €18,61 | +0,70 % | €18,43 | €18,61 | €18,42 | 507,83K |
| 2026-07-10 | €18,48 | -0,65 % | €18,58 | €18,58 | €18,25 | 718,83K |
| 2026-07-09 | €18,60 | +1,03 % | €18,47 | €18,60 | €18,31 | 704,74K |
| 2026-07-08 | €18,41 | -0,97 % | €18,61 | €18,61 | €18,25 | 1,41M |
| 2026-07-07 | €18,59 | +0,11 % | €18,54 | €18,73 | €18,53 | 471,18K |
| 2026-07-06 | €18,57 | -0,85 % | €18,81 | €18,81 | €18,49 | 594,13K |
| 2026-07-03 | €18,73 | +1,19 % | €18,58 | €18,74 | €18,47 | 355,82K |
| 2026-07-02 | €18,51 | +1,48 % | €18,25 | €18,58 | €18,22 | 625,83K |
| 2026-07-01 | €18,24 | -1,94 % | €18,63 | €18,65 | €18,15 | 1,12M |
| 2026-06-30 | €18,60 | -1,01 % | €18,79 | €18,81 | €18,60 | 1,84M |
| 2026-06-29 | €18,79 | +0,43 % | €18,71 | €18,79 | €18,53 | 630,49K |
| 2026-06-26 | €18,71 | -0,85 % | €18,90 | €18,95 | €18,65 | 581,76K |
| 2026-06-25 | €18,87 | +0,37 % | €18,80 | €19,06 | €18,80 | 866,41K |
| 2026-06-24 | €18,80 | +1,62 % | €18,53 | €18,85 | €18,44 | 540,66K |
| 2026-06-23 | €18,50 | -0,86 % | €18,57 | €18,65 | €18,44 | 760,99K |
| 2026-06-22 | €18,66 | +0,76 % | €18,47 | €18,66 | €18,42 | 893,40K |
| 2026-06-19 | €18,52 | -0,86 % | €18,65 | €18,65 | €18,34 | 2,83M |
| 2026-06-18 | €18,68 | +0,59 % | €18,56 | €18,78 | €18,46 | 1,14M |
| 2026-06-17 | €18,57 | +0,05 % | €18,48 | €18,57 | €18,31 | 911,86K |
| 2026-06-16 | €18,56 | +0,60 % | €18,44 | €18,56 | €18,39 | 681,95K |
| 2026-06-15 | €18,45 | +0,22 % | €18,50 | €18,57 | €18,32 | 632,00K |
| 2026-06-12 | €18,41 | +0,38 % | €18,37 | €18,50 | €18,28 | 530,23K |
| 2026-06-11 | €18,34 | -0,22 % | €18,32 | €18,48 | €18,25 | 453,27K |
| 2026-06-10 | €18,38 | +0,77 % | €18,25 | €18,38 | €18,11 | 565,97K |
| 2026-06-09 | €18,24 | -1,30 % | €18,46 | €18,55 | €18,21 | 632,44K |
| 2026-06-08 | €18,48 | +1,37 % | €18,15 | €18,49 | €18,12 | 733,04K |
| 2026-06-05 | €18,23 | -0,16 % | €18,25 | €18,37 | €18,22 | 610,70K |
| 2026-06-04 | €18,26 | +0,33 % | €18,20 | €18,31 | €18,11 | 1,04M |
| 2026-06-03 | €18,20 | +0,05 % | €18,19 | €18,46 | €18,18 | 913,78K |
| 2026-06-02 | €18,19 | -2,78 % | €17,95 | €18,25 | €17,93 | 1,54M |
| 2026-06-01 | €18,71 | -0,27 % | €18,80 | €18,87 | €18,50 | 918,60K |
| 2026-05-29 | €18,76 | -0,11 % | €18,82 | €19,00 | €18,75 | 5,12M |