WKN: | 873222 |
ISIN: | BE0003797140 |
Land: | Belgien |
Branche: | Finanzen |
Sektor: | Finanzdienstleister |
Weshalb die GBL-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 24. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
23.07.2025 |
74,50 74,50 |
74,50 74,50 |
74,50 | 74,50 |
0 0,88% |
0,88% |
22.07.2025 |
73,85 73,85 |
73,85 73,85 |
73,85 | 73,85 |
0 0,34% |
0,34% |
21.07.2025 |
73,60 73,60 |
73,60 73,60 |
73,60 | 73,60 |
0 -0,41% |
-0,41% |
18.07.2025 |
73,90 73,90 |
73,90 73,90 |
73,90 | 73,90 |
0 -0,07% |
-0,07% |
17.07.2025 |
73,95 73,95 |
73,95 73,95 |
73,95 | 73,95 |
0 1,16% |
1,16% |
16.07.2025 |
73,10 73,10 |
73,10 73,10 |
73,10 | 73,10 |
0 -0,41% |
-0,41% |
15.07.2025 |
73,40 73,40 |
73,40 73,40 |
73,40 | 73,40 |
0 0,55% |
0,55% |
14.07.2025 |
73,00 73,00 |
73,00 73,00 |
73,00 | 73,00 |
0 -0,68% |
-0,68% |
11.07.2025 |
73,50 73,50 |
73,50 73,50 |
73,50 | 73,50 |
0 0,68% |
0,68% |
10.07.2025 |
73,00 73,00 |
73,00 73,00 |
73,00 | 73,00 |
0 0,14% |
0,14% |
09.07.2025 |
72,90 72,90 |
72,90 72,90 |
72,90 | 72,90 |
0 0,07% |
0,07% |
08.07.2025 |
72,85 72,85 |
72,85 72,85 |
72,85 | 72,85 |
0 0,55% |
0,55% |
07.07.2025 |
72,45 72,45 |
72,45 72,45 |
72,45 | 72,45 |
0 0,21% |
0,21% |
04.07.2025 |
72,30 72,30 |
72,30 72,30 |
72,30 | 72,30 |
0 -1,09% |
-1,09% |
03.07.2025 |
73,10 73,10 |
73,10 73,10 |
73,10 | 73,10 |
0 0,41% |
0,41% |
02.07.2025 |
72,80 72,80 |
72,80 72,80 |
72,80 | 72,80 |
0 0,76% |
0,76% |
01.07.2025 |
72,25 72,25 |
72,25 72,25 |
72,25 | 72,25 |
0 -1,10% |
-1,10% |
30.06.2025 |
73,05 73,05 |
73,05 73,05 |
73,05 | 73,05 |
0 1,81% |
1,81% |
27.06.2025 |
71,75 71,75 |
71,75 71,75 |
71,75 | 71,75 |
0 0,14% |
0,14% |
26.06.2025 |
71,65 71,65 |
71,65 71,65 |
71,65 | 71,65 |
0 -0,62% |
-0,62% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
64,75 67,85 |
68,10 64,75 |
64,75 | 67,85 | 4,79% |
Februar |
67,85 68,70 |
69,85 65,50 |
65,50 | 68,70 | 1,25% |
März |
68,70 69,20 |
70,80 67,35 |
67,35 | 69,20 | 0,73% |
April |
69,20 71,10 |
71,45 63,10 |
63,10 | 71,10 | 2,75% |
Mai |
71,10 71,90 |
73,00 68,10 |
68,10 | 71,90 | 1,13% |
Juni |
71,90 72,95 |
73,40 70,35 |
70,35 | 72,95 | 1,46% |
Juli |
72,95 74,45 |
74,45 72,35 |
72,35 | 74,45 | 2,06% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
64,75 74,45 |
74,45 63,10 |
63,10 | 74,45 | 14,98% |
2024 |
71,10 64,75 |
71,55 63,65 |
63,65 | 64,75 | -8,93% |
2023 |
75,10 71,10 |
81,30 68,08 |
68,08 | 71,10 | -5,33% |
2022 |
98,14 75,10 |
99,78 70,42 |
70,42 | 75,10 | -23,48% |
2021 |
82,92 98,14 |
103,95 81,02 |
81,02 | 98,14 | 18,36% |
2020 |
94,44 82,92 |
96,16 57,62 |
57,62 | 82,92 | -12,20% |
2019 |
75,20 94,44 |
94,44 74,82 |
74,82 | 94,44 | 25,59% |
2018 |
90,27 75,20 |
96,26 73,58 |
73,58 | 75,20 | -16,69% |
2017 |
79,27 90,27 |
94,53 78,02 |
78,02 | 90,27 | 13,88% |
2016 |
78,72 79,27 |
79,87 63,83 |
63,83 | 79,27 | 0,70% |
2015 |
70,93 78,72 |
80,59 65,12 |
65,12 | 78,72 | 10,98% |
2014 |
66,16 70,93 |
77,94 65,44 |
65,44 | 70,93 | 7,21% |
2013 |
59,72 66,16 |
66,23 57,22 |
57,22 | 66,16 | 10,78% |
2012 |
51,61 59,72 |
60,90 49,16 |
49,16 | 59,72 | 15,71% |
2011 |
63,91 51,61 |
68,42 48,89 |
48,89 | 51,61 | -19,25% |
2010 |
65,91 63,91 |
68,12 56,00 |
56,00 | 63,91 | -3,03% |
2009 |
58,75 65,91 |
66,11 47,61 |
47,61 | 65,91 | 12,19% |
2008 |
87,10 58,75 |
87,33 49,35 |
49,35 | 58,75 | -32,55% |
2007 |
89,74 87,10 |
94,86 78,73 |
78,73 | 87,10 | -2,94% |
2006 |
81,35 89,74 |
92,64 73,83 |
73,83 | 89,74 | 10,31% |
2005 |
58,21 81,35 |
82,04 58,21 |
58,21 | 81,35 | 39,75% |
2004 |
43,32 58,21 |
59,05 43,32 |
43,32 | 58,21 | 34,37% |
2003 |
36,80 43,32 |
43,41 29,60 |
29,60 | 43,32 | 17,72% |
2002 |
57,22 36,80 |
64,13 33,54 |
33,54 | 36,80 | -35,69% |
2001 |
58,41 57,22 |
69,06 45,38 |
45,38 | 57,22 | -2,04% |