9,733€
-1,96%
Echtzeit-Aktienkurs Grand City Properties S.A.
Bid:
Ask:
Aktienkurse zur Grand City Properties S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 9,93 | 9,94 | 9,76 | 9,82 | -1,08% | 2.500,00 |
| 01.04.2025 | 9,86 | 9,97 | 9,82 | 9,93 | 0,74% | 400,00 |
| 31.03.2025 | 9,89 | 10,00 | 9,75 | 9,86 | -0,38% | - |
| 28.03.2025 | 9,74 | 9,99 | 9,72 | 9,89 | 1,31% | 2.578,00 |
| 27.03.2025 | 9,67 | 9,90 | 9,61 | 9,77 | 1,09% | 500,00 |
| 26.03.2025 | 9,50 | 9,69 | 9,32 | 9,66 | 2,33% | 3.254,00 |
| 25.03.2025 | 9,46 | 9,58 | 9,33 | 9,44 | 0,00% | 1.000,00 |
| 24.03.2025 | 9,52 | 9,59 | 9,30 | 9,44 | -0,74% | 1.644,00 |
| 21.03.2025 | 9,57 | 9,61 | 9,44 | 9,51 | -0,78% | 350,00 |
| 20.03.2025 | 9,54 | 9,63 | 9,43 | 9,59 | 0,58% | 200,00 |
| 19.03.2025 | 9,53 | 9,68 | 9,30 | 9,53 | 0,16% | 100,00 |
| 18.03.2025 | 9,48 | 9,65 | 9,42 | 9,52 | 0,37% | 2.500,00 |
| 17.03.2025 | 9,60 | 9,71 | 9,33 | 9,48 | -1,28% | 4.265,00 |
| 14.03.2025 | 9,34 | 9,62 | 9,25 | 9,60 | 3,28% | 2.160,00 |
| 13.03.2025 | 9,49 | 9,54 | 9,26 | 9,30 | -2,23% | 2.250,00 |
| 12.03.2025 | 9,53 | 9,70 | 9,47 | 9,51 | -0,13% | 950,00 |
| 11.03.2025 | 9,67 | 9,74 | 9,47 | 9,52 | -1,40% | 1.535,00 |
| 10.03.2025 | 10,08 | 10,08 | 9,65 | 9,66 | -3,91% | 1.000,00 |
| 07.03.2025 | 9,87 | 10,05 | 9,69 | 10,05 | 1,80% | 400,00 |
| 06.03.2025 | 10,34 | 10,35 | 9,75 | 9,87 | -4,48% | 1.620,00 |
| 05.03.2025 | 10,84 | 10,99 | 10,26 | 10,34 | -4,39% | 2.560,00 |
| 04.03.2025 | 10,88 | 10,92 | 10,76 | 10,81 | -0,60% | - |
| 03.03.2025 | 10,97 | 11,01 | 10,72 | 10,88 | -0,59% | 4,00 |
| 28.02.2025 | 11,13 | 11,13 | 10,91 | 10,94 | -1,75% | 820,00 |
| 27.02.2025 | 10,93 | 11,15 | 10,84 | 11,14 | 1,92% | - |
| 26.02.2025 | 10,87 | 11,03 | 10,86 | 10,93 | 0,46% | - |
| 25.02.2025 | 10,94 | 11,03 | 10,84 | 10,88 | -0,41% | - |
| 24.02.2025 | 10,60 | 10,98 | 10,60 | 10,92 | 3,16% | - |
| 21.02.2025 | 10,60 | 10,71 | 10,56 | 10,59 | -0,14% | 6.000,00 |
| 20.02.2025 | 10,64 | 10,73 | 10,58 | 10,60 | -0,19% | 1.700,00 |
| 19.02.2025 | 10,76 | 10,77 | 10,56 | 10,62 | -1,21% | 1.100,00 |
| 18.02.2025 | 10,63 | 10,84 | 10,59 | 10,75 | 1,08% | - |
| 17.02.2025 | 10,80 | 10,82 | 10,61 | 10,64 | -1,48% | 300,00 |
| 14.02.2025 | 10,67 | 10,90 | 10,65 | 10,80 | 1,17% | - |
| 13.02.2025 | 10,64 | 10,75 | 10,61 | 10,67 | 0,42% | - |
| 12.02.2025 | 10,83 | 11,04 | 10,60 | 10,63 | -1,85% | - |
| 11.02.2025 | 11,02 | 11,03 | 10,82 | 10,83 | -1,81% | - |
| 10.02.2025 | 11,01 | 11,16 | 10,99 | 11,03 | 0,18% | - |
| 07.02.2025 | 11,25 | 11,36 | 10,95 | 11,01 | -2,18% | 355,00 |
| 06.02.2025 | 11,21 | 11,26 | 11,08 | 11,25 | 0,45% | - |
| 05.02.2025 | 10,88 | 11,21 | 10,82 | 11,20 | 2,94% | - |
| 04.02.2025 | 11,02 | 11,03 | 10,53 | 10,88 | -1,27% | - |
| 03.02.2025 | 11,03 | 11,06 | 10,85 | 11,02 | -1,08% | - |
| 31.01.2025 | 11,12 | 11,19 | 10,98 | 11,14 | 0,18% | - |
| 30.01.2025 | 10,80 | 11,25 | 10,79 | 11,12 | 3,06% | 100,00 |
| 29.01.2025 | 10,80 | 10,86 | 10,71 | 10,79 | 0,00% | - |
| 28.01.2025 | 10,65 | 10,82 | 10,48 | 10,79 | 1,31% | - |
| 27.01.2025 | 10,27 | 10,75 | 10,11 | 10,65 | 3,40% | - |
| 24.01.2025 | 10,51 | 10,61 | 10,26 | 10,30 | -2,00% | 200,00 |
| 23.01.2025 | 10,45 | 10,53 | 10,41 | 10,51 | 0,57% | 220,00 |
| 22.01.2025 | 10,71 | 10,72 | 10,43 | 10,45 | -2,34% | - |
| 21.01.2025 | 10,80 | 10,84 | 10,67 | 10,70 | -0,83% | 140,00 |
| 20.01.2025 | 10,83 | 10,84 | 10,68 | 10,79 | -0,37% | 20,00 |
| 17.01.2025 | 10,69 | 10,89 | 10,62 | 10,83 | 1,31% | 250,00 |
| 16.01.2025 | 10,58 | 10,69 | 10,43 | 10,69 | 0,94% | 950,00 |
| 15.01.2025 | 10,34 | 10,82 | 10,34 | 10,59 | 2,42% | - |
| 14.01.2025 | 10,60 | 10,62 | 10,26 | 10,34 | -2,45% | 150,00 |
| 13.01.2025 | 10,90 | 10,90 | 10,51 | 10,60 | -2,66% | 50,00 |
| 10.01.2025 | 11,07 | 11,08 | 10,82 | 10,89 | -1,63% | 1.880,00 |
| 09.01.2025 | 11,04 | 11,22 | 11,01 | 11,07 | 0,27% | 150,00 |
| 08.01.2025 | 11,23 | 11,34 | 10,91 | 11,04 | -1,60% | 4.375,00 |
| 07.01.2025 | 11,16 | 11,62 | 11,14 | 11,22 | 0,63% | 2.020,00 |
| 06.01.2025 | 11,54 | 11,58 | 11,10 | 11,15 | -3,38% | 230,00 |
| 03.01.2025 | 11,73 | 11,77 | 11,48 | 11,54 | -0,17% | - |
| 02.01.2025 | 11,73 | 11,79 | 11,46 | 11,56 | -1,41% | - |
| 30.12.2024 | 11,48 | 11,75 | 11,36 | 11,73 | 2,22% | - |
| 27.12.2024 | 11,50 | 11,54 | 11,33 | 11,47 | -0,13% | - |
| 23.12.2024 | 11,44 | 11,56 | 11,39 | 11,49 | 0,44% | 900,00 |
| 20.12.2024 | 11,25 | 11,54 | 11,21 | 11,44 | 1,42% | 400,00 |
| 19.12.2024 | 11,47 | 11,50 | 11,25 | 11,28 | -1,66% | 2.800,00 |
| 18.12.2024 | 11,47 | 11,64 | 11,45 | 11,47 | -0,04% | - |
| 17.12.2024 | 11,51 | 11,55 | 11,40 | 11,47 | -0,35% | 106,00 |
| 16.12.2024 | 11,66 | 11,69 | 11,43 | 11,51 | -1,20% | 50,00 |
| 13.12.2024 | 12,05 | 12,08 | 11,65 | 11,65 | -3,32% | 1.150,00 |
| 12.12.2024 | 12,06 | 12,30 | 11,97 | 12,05 | -0,08% | - |
| 11.12.2024 | 11,87 | 12,45 | 11,83 | 12,06 | 1,60% | 330,00 |
| 10.12.2024 | 11,80 | 11,91 | 11,73 | 11,87 | 0,55% | 2.400,00 |
| 09.12.2024 | 12,24 | 12,28 | 11,79 | 11,81 | -3,48% | 125,00 |
| 06.12.2024 | 12,32 | 12,49 | 12,15 | 12,23 | 0,20% | 200,00 |
| 05.12.2024 | 12,30 | 12,37 | 12,18 | 12,21 | -0,73% | - |
| 04.12.2024 | 12,22 | 12,41 | 12,17 | 12,30 | 0,57% | - |
| 03.12.2024 | 12,26 | 12,30 | 12,08 | 12,23 | -0,24% | - |
| 02.12.2024 | 12,51 | 12,58 | 12,20 | 12,26 | -2,04% | - |
| 29.11.2024 | 12,48 | 12,69 | 12,42 | 12,51 | 0,28% | - |
| 28.11.2024 | 12,42 | 12,50 | 12,30 | 12,48 | 0,48% | 2.225,00 |
| 27.11.2024 | 12,08 | 12,54 | 12,04 | 12,42 | 2,77% | 325,00 |
| 26.11.2024 | 12,26 | 12,26 | 12,05 | 12,08 | -1,47% | - |
| 25.11.2024 | 12,08 | 12,31 | 11,96 | 12,26 | 1,70% | 400,00 |
| 22.11.2024 | 11,62 | 12,07 | 11,61 | 12,06 | 3,83% | - |
| 21.11.2024 | 11,70 | 11,72 | 11,57 | 11,61 | -0,77% | - |
| 20.11.2024 | 11,64 | 11,83 | 11,64 | 11,70 | 0,73% | 3.000,00 |
| 19.11.2024 | 11,64 | 11,83 | 11,48 | 11,62 | 0,30% | 50,00 |
| 18.11.2024 | 11,98 | 11,99 | 11,56 | 11,58 | -3,30% | 1.000,00 |
| 15.11.2024 | 12,02 | 12,11 | 11,87 | 11,98 | -0,46% | 100,00 |
| 14.11.2024 | 11,93 | 12,47 | 11,68 | 12,03 | 0,88% | 500,00 |
| 13.11.2024 | 12,20 | 12,27 | 11,93 | 11,93 | -2,13% | 2.000,00 |
| 12.11.2024 | 12,34 | 12,34 | 12,04 | 12,19 | -1,26% | - |
| 11.11.2024 | 12,41 | 12,48 | 12,28 | 12,34 | -0,44% | - |
| 08.11.2024 | 12,04 | 12,40 | 12,01 | 12,40 | 2,95% | 250,00 |
| 07.11.2024 | 11,87 | 12,15 | 11,86 | 12,04 | 1,35% | 870,00 |