10,980€
2,04%
Echtzeit-Aktienkurs Grand City Properties S.A.
Bid:
Ask:
Aktienkurse zur Grand City Properties S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,76 | 10,99 | 10,72 | 10,99 | 2,14% | - |
| 08.05.2025 | 10,88 | 10,97 | 10,72 | 10,76 | -1,10% | 284,00 |
| 07.05.2025 | 10,70 | 10,88 | 10,61 | 10,88 | 1,68% | 132,00 |
| 06.05.2025 | 10,70 | 10,74 | 10,50 | 10,70 | -0,09% | 150,00 |
| 05.05.2025 | 10,54 | 10,73 | 10,46 | 10,71 | 1,52% | 220,00 |
| 02.05.2025 | 10,53 | 10,65 | 10,45 | 10,55 | 0,76% | 632,00 |
| 30.04.2025 | 10,42 | 10,56 | 10,36 | 10,47 | 0,29% | 600,00 |
| 29.04.2025 | 10,45 | 10,74 | 10,42 | 10,44 | -0,10% | - |
| 28.04.2025 | 10,53 | 10,66 | 10,45 | 10,45 | -0,95% | - |
| 25.04.2025 | 10,64 | 10,77 | 10,52 | 10,55 | -0,94% | 2.300,00 |
| 24.04.2025 | 10,42 | 10,75 | 10,41 | 10,65 | 2,11% | - |
| 23.04.2025 | 10,70 | 10,71 | 10,40 | 10,43 | -1,32% | 127,00 |
| 22.04.2025 | 10,44 | 10,74 | 10,41 | 10,57 | 0,67% | 243,00 |
| 17.04.2025 | 10,69 | 10,73 | 10,36 | 10,50 | -0,94% | 175,00 |
| 16.04.2025 | 10,61 | 10,77 | 10,53 | 10,60 | -0,66% | 1.410,00 |
| 15.04.2025 | 10,25 | 10,74 | 10,23 | 10,67 | 3,89% | - |
| 14.04.2025 | 9,93 | 10,34 | 9,93 | 10,27 | 3,48% | - |
| 11.04.2025 | 9,57 | 10,05 | 9,55 | 9,93 | 3,71% | 121,00 |
| 10.04.2025 | 9,79 | 9,80 | 9,55 | 9,57 | -2,60% | 5.680,00 |
| 09.04.2025 | 9,71 | 9,83 | 9,12 | 9,83 | 0,41% | 2.820,00 |
| 08.04.2025 | 9,70 | 9,88 | 9,63 | 9,79 | 0,88% | 1.101,00 |
| 07.04.2025 | 9,92 | 10,14 | 9,15 | 9,70 | -2,41% | 1.460,00 |
| 04.04.2025 | 10,34 | 10,40 | 9,76 | 9,94 | -3,82% | 1.350,00 |
| 03.04.2025 | 9,63 | 10,42 | 9,56 | 10,34 | 5,24% | 5.500,00 |
| 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 |