GL events SA GLO
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€24,50-0,40 (-1,61 %)
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 | €24,50 | -1,61 % | €24,70 | €25,05 | €24,35 | 11,48K |
| 2026-09-30 | €24,90 | -0,60 % | €25,05 | €25,10 | €24,60 | 19,46K |
| 2026-09-29 | €25,05 | -0,79 % | €25,30 | €25,30 | €24,90 | 7,50K |
| 2026-09-28 | €25,25 | -0,98 % | €25,45 | €25,55 | €25,25 | 8,46K |
| 2026-09-25 | €25,50 | +1,39 % | €25,15 | €25,50 | €24,85 | 19,74K |
| 2026-09-24 | €25,15 | -2,14 % | €25,60 | €25,60 | €25,15 | 15,11K |
| 2026-09-23 | €25,70 | -1,91 % | €26,20 | €26,50 | €25,35 | 19,84K |
| 2026-09-22 | €26,20 | +2,14 % | €25,70 | €26,40 | €25,55 | 12,31K |
| 2026-09-21 | €25,65 | -0,39 % | €26,20 | €26,25 | €25,65 | 8,30K |
| 2026-09-18 | €25,75 | -2,46 % | €26,50 | €26,65 | €25,75 | 18,08K |
| 2026-09-17 | €26,40 | -0,38 % | €26,70 | €27,00 | €26,40 | 7,11K |
| 2026-09-16 | €26,50 | -0,75 % | €26,70 | €26,90 | €26,35 | 11,93K |
| 2026-09-15 | €26,70 | -0,56 % | €26,90 | €26,90 | €26,40 | 6,58K |
| 2026-09-14 | €26,85 | +1,70 % | €26,40 | €27,02 | €26,35 | 15,75K |
| 2026-09-11 | €26,40 | -0,19 % | €26,70 | €26,75 | €26,30 | 8,42K |
| 2026-09-10 | €26,45 | -0,56 % | €26,75 | €27,00 | €26,45 | 6,96K |
| 2026-09-09 | €26,60 | -2,74 % | €27,15 | €27,38 | €26,50 | 16,64K |
| 2026-09-08 | €27,35 | -0,55 % | €27,45 | €27,65 | €27,25 | 7,38K |
| 2026-09-07 | €27,50 | -2,48 % | €28,30 | €28,30 | €27,35 | 11,79K |
| 2026-09-04 | €28,20 | +0,18 % | €28,00 | €28,20 | €27,90 | 5,24K |
| 2026-09-03 | €28,15 | +0,18 % | €28,20 | €28,25 | €27,90 | 10,34K |
| 2026-09-02 | €28,10 | -2,43 % | €28,65 | €28,80 | €28,05 | 11,10K |
| 2026-09-01 | €28,80 | -2,37 % | €29,50 | €29,50 | €28,60 | 10,86K |
| 2026-08-31 | €29,50 | +2,61 % | €29,25 | €29,85 | €29,20 | 26,83K |
| 2026-08-28 | €28,75 | +1,77 % | €28,40 | €28,75 | €28,10 | 22,18K |
| 2026-08-27 | €28,25 | -3,25 % | €29,30 | €29,50 | €28,10 | 16,32K |
| 2026-08-26 | €29,20 | +2,10 % | €28,70 | €29,35 | €28,60 | 36,87K |
| 2026-08-25 | €28,60 | -0,69 % | €28,95 | €29,15 | €28,55 | 9,45K |
| 2026-08-24 | €28,80 | -0,69 % | €29,15 | €29,15 | €28,75 | 7,15K |
| 2026-08-21 | €29,00 | -0,51 % | €29,15 | €29,40 | €28,95 | 8,52K |
| 2026-08-20 | €29,15 | -1,19 % | €29,40 | €29,50 | €29,15 | 6,24K |
| 2026-08-19 | €29,50 | -0,51 % | €29,65 | €29,70 | €29,30 | 7,01K |
| 2026-08-18 | €29,65 | -1,00 % | €29,95 | €30,00 | €29,60 | 7,46K |
| 2026-08-17 | €29,95 | -1,64 % | €30,55 | €30,55 | €29,95 | 11,56K |
| 2026-08-14 | €30,45 | +0,50 % | €30,30 | €30,75 | €30,30 | 11,03K |
| 2026-08-13 | €30,30 | +0,83 % | €30,00 | €30,70 | €29,85 | 21,24K |
| 2026-08-12 | €30,05 | -1,31 % | €30,35 | €30,55 | €29,85 | 9,23K |
| 2026-08-11 | €30,45 | -0,16 % | €30,25 | €30,55 | €30,20 | 6,10K |
| 2026-08-10 | €30,50 | -0,33 % | €30,90 | €30,90 | €30,25 | 9,39K |
| 2026-08-07 | €30,60 | 0,00 % | €30,60 | €30,90 | €30,40 | 11,73K |
| 2026-08-06 | €30,60 | -0,97 % | €30,85 | €31,15 | €30,60 | 9,86K |
| 2026-08-05 | €30,90 | -1,44 % | €31,35 | €31,55 | €30,65 | 10,46K |
| 2026-08-04 | €31,35 | +0,64 % | €31,05 | €31,45 | €30,95 | 8,06K |
| 2026-08-03 | €31,15 | -1,11 % | €31,45 | €31,85 | €30,95 | 11,71K |
| 2026-07-31 | €31,50 | -0,63 % | €31,70 | €31,70 | €31,25 | 15,66K |
| 2026-07-30 | €31,70 | +1,93 % | €31,00 | €31,90 | €30,80 | 13,20K |
| 2026-07-29 | €31,10 | +0,97 % | €30,80 | €31,25 | €30,80 | 12,52K |
| 2026-07-28 | €30,80 | +0,33 % | €30,65 | €31,25 | €30,25 | 12,84K |
| 2026-07-27 | €30,70 | -2,23 % | €31,60 | €31,95 | €30,70 | 14,70K |
| 2026-07-24 | €31,40 | +0,64 % | €31,20 | €31,70 | €30,90 | 11,52K |
| 2026-07-23 | €31,20 | -0,95 % | €31,65 | €32,55 | €31,00 | 15,39K |
| 2026-07-22 | €31,50 | +1,12 % | €31,35 | €32,20 | €31,15 | 16,38K |
| 2026-07-21 | €31,15 | +0,16 % | €31,00 | €31,55 | €31,00 | 8,27K |
| 2026-07-20 | €31,10 | -1,27 % | €31,25 | €31,80 | €31,05 | 8,02K |
| 2026-07-17 | €31,50 | -0,16 % | €31,50 | €31,70 | €31,10 | 7,13K |
| 2026-07-16 | €31,55 | +0,48 % | €31,25 | €31,55 | €30,85 | 11,50K |
| 2026-07-15 | €31,40 | +0,96 % | €30,95 | €31,40 | €30,65 | 6,92K |
| 2026-07-14 | €31,10 | -1,58 % | €31,50 | €31,50 | €30,85 | 11,16K |
| 2026-07-13 | €31,60 | -1,25 % | €31,95 | €31,95 | €31,50 | 5,04K |
| 2026-07-10 | €32,00 | -0,78 % | €32,40 | €32,40 | €31,90 | 9,11K |
| 2026-07-09 | €32,25 | +1,74 % | €31,95 | €32,35 | €31,70 | 9,06K |
| 2026-07-08 | €31,70 | -2,61 % | €32,50 | €32,50 | €31,50 | 8,65K |
| 2026-07-07 | €32,55 | -2,84 % | €33,80 | €33,80 | €32,50 | 9,04K |
| 2026-07-06 | €33,50 | -3,46 % | €34,80 | €34,90 | €33,35 | 9,53K |
| 2026-07-03 | €34,70 | +2,06 % | €34,00 | €35,10 | €33,75 | 14,13K |
| 2026-07-02 | €34,00 | +4,78 % | €32,50 | €34,05 | €32,40 | 14,53K |
| 2026-07-01 | €32,45 | -3,28 % | €32,55 | €32,70 | €31,75 | 10,48K |
| 2026-06-30 | €33,55 | -1,18 % | €33,95 | €34,15 | €33,35 | 15,57K |
| 2026-06-29 | €33,95 | -1,02 % | €34,30 | €34,75 | €33,95 | 14,64K |
| 2026-06-26 | €34,30 | +3,63 % | €33,35 | €34,80 | €33,30 | 18,01K |
| 2026-06-25 | €33,10 | +0,15 % | €33,05 | €33,75 | €33,00 | 7,82K |
| 2026-06-24 | €33,05 | +1,07 % | €32,95 | €33,05 | €32,40 | 8,05K |
| 2026-06-23 | €32,70 | +1,08 % | €32,35 | €32,95 | €32,25 | 11,73K |
| 2026-06-22 | €32,35 | -0,77 % | €32,60 | €32,70 | €32,05 | 14,25K |
| 2026-06-19 | €32,60 | 0,00 % | €32,90 | €32,90 | €32,40 | 10,97K |
| 2026-06-18 | €32,60 | -1,06 % | €33,00 | €33,00 | €32,20 | 5,30K |
| 2026-06-17 | €32,95 | -0,90 % | €33,25 | €33,40 | €32,90 | 6,95K |
| 2026-06-16 | €33,25 | -0,75 % | €33,60 | €33,65 | €33,20 | 9,23K |
| 2026-06-15 | €33,50 | +0,60 % | €33,50 | €34,25 | €33,50 | 7,42K |
| 2026-06-12 | €33,30 | +0,91 % | €33,15 | €33,55 | €32,90 | 9,57K |
| 2026-06-11 | €33,00 | +0,15 % | €32,75 | €33,05 | €32,50 | 7,58K |
| 2026-06-10 | €32,95 | +0,61 % | €32,70 | €33,60 | €32,65 | 11,45K |
| 2026-06-09 | €32,75 | +0,15 % | €33,65 | €33,65 | €32,45 | 5,08K |
| 2026-06-08 | €32,70 | -0,91 % | €32,80 | €33,25 | €32,55 | 9,75K |
| 2026-06-05 | €33,00 | -0,75 % | €33,35 | €33,75 | €33,00 | 6,16K |
| 2026-06-04 | €33,25 | +0,45 % | €33,10 | €33,65 | €33,00 | 13,27K |
| 2026-06-03 | €33,10 | -1,93 % | €33,75 | €33,85 | €33,05 | 6,14K |
| 2026-06-02 | €33,75 | -3,43 % | €35,00 | €35,05 | €33,55 | 15,35K |
| 2026-06-01 | €34,95 | -0,71 % | €35,10 | €35,40 | €34,60 | 8,06K |
| 2026-05-29 | €35,20 | +0,57 % | €35,00 | €35,60 | €34,95 | 34,20K |