11,970€
-0,50%
Echtzeit-Aktienkurs Grand City Properties S.A.
Bid:
Ask:
Aktienkurse zur Grand City Properties S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 12,14 | 12,33 | 11,84 | 11,88 | -2,18% | 700,00 |
| 05.11.2024 | 11,94 | 12,15 | 11,90 | 12,15 | 1,72% | 300,00 |
| 04.11.2024 | 12,33 | 12,42 | 11,94 | 11,94 | -3,16% | 50,00 |
| 01.11.2024 | 12,16 | 12,42 | 12,14 | 12,33 | 1,40% | - |
| 31.10.2024 | 12,32 | 12,32 | 12,10 | 12,16 | -1,26% | 991,00 |
| 30.10.2024 | 12,45 | 12,57 | 12,26 | 12,32 | -1,12% | - |
| 29.10.2024 | 12,49 | 12,63 | 12,38 | 12,46 | -0,32% | 500,00 |
| 28.10.2024 | 12,56 | 12,60 | 12,38 | 12,50 | 0,00% | 300,00 |
| 25.10.2024 | 12,61 | 12,75 | 12,47 | 12,50 | -0,95% | - |
| 24.10.2024 | 12,61 | 12,79 | 12,57 | 12,62 | 0,00% | - |
| 23.10.2024 | 12,64 | 12,75 | 12,53 | 12,62 | -0,08% | 192,00 |
| 22.10.2024 | 12,71 | 12,78 | 12,43 | 12,63 | -0,71% | 14,00 |
| 21.10.2024 | 13,11 | 13,15 | 12,69 | 12,72 | -2,98% | 2.383,00 |
| 18.10.2024 | 13,12 | 13,20 | 12,92 | 13,11 | -0,15% | 755,00 |
| 17.10.2024 | 13,23 | 13,29 | 13,07 | 13,13 | -0,76% | 454,00 |
| 16.10.2024 | 12,99 | 13,28 | 12,97 | 13,23 | 1,85% | 4.350,00 |
| 15.10.2024 | 12,98 | 13,07 | 12,90 | 12,99 | 0,04% | 785,00 |
| 14.10.2024 | 13,04 | 13,04 | 12,81 | 12,98 | -0,35% | 1.300,00 |
| 11.10.2024 | 12,68 | 13,04 | 12,59 | 13,03 | 2,72% | 400,00 |
| 10.10.2024 | 12,77 | 12,85 | 12,67 | 12,68 | -0,70% | 33,00 |
| 09.10.2024 | 12,67 | 12,83 | 12,62 | 12,77 | 0,79% | - |
| 08.10.2024 | 12,62 | 12,87 | 12,55 | 12,67 | 0,32% | - |
| 07.10.2024 | 12,98 | 12,98 | 12,61 | 12,63 | -2,58% | 277,00 |
| 04.10.2024 | 12,98 | 13,14 | 12,87 | 12,97 | -0,04% | 1.086,00 |
| 03.10.2024 | 13,17 | 13,30 | 12,94 | 12,97 | -2,19% | 77,00 |
| 02.10.2024 | 13,19 | 13,37 | 12,94 | 13,26 | 0,57% | 77,00 |
| 01.10.2024 | 12,66 | 13,34 | 12,64 | 13,19 | 4,23% | 3.255,00 |
| 30.09.2024 | 12,96 | 12,98 | 12,65 | 12,65 | -2,24% | 513,00 |
| 27.09.2024 | 12,74 | 13,15 | 12,73 | 12,94 | 1,57% | 450,00 |
| 26.09.2024 | 12,64 | 12,99 | 12,64 | 12,74 | 1,03% | 108,00 |
| 25.09.2024 | 12,55 | 12,77 | 12,50 | 12,61 | 0,48% | - |
| 24.09.2024 | 12,75 | 12,80 | 12,55 | 12,55 | -1,18% | 315,00 |
| 23.09.2024 | 12,29 | 12,79 | 12,29 | 12,70 | 3,34% | 630,00 |
| 20.09.2024 | 12,58 | 12,69 | 12,27 | 12,29 | -2,38% | 160,00 |
| 19.09.2024 | 12,63 | 12,79 | 12,49 | 12,59 | -0,36% | 97,00 |
| 18.09.2024 | 12,79 | 12,81 | 12,37 | 12,64 | -1,21% | 747,00 |
| 17.09.2024 | 12,90 | 12,92 | 12,57 | 12,79 | -0,85% | 110,00 |
| 16.09.2024 | 13,00 | 13,17 | 12,79 | 12,90 | -0,77% | 2.874,00 |
| 13.09.2024 | 12,68 | 13,12 | 12,68 | 13,00 | 2,56% | - |
| 12.09.2024 | 12,75 | 12,93 | 12,67 | 12,68 | -0,63% | 78,00 |
| 11.09.2024 | 12,95 | 13,08 | 12,67 | 12,76 | -1,39% | - |
| 10.09.2024 | 12,61 | 12,97 | 12,57 | 12,94 | 2,50% | 1.808,00 |
| 09.09.2024 | 12,72 | 12,80 | 12,55 | 12,62 | -0,71% | 1.000,00 |
| 06.09.2024 | 12,84 | 12,85 | 12,50 | 12,71 | -1,01% | 200,00 |
| 05.09.2024 | 12,38 | 12,98 | 12,31 | 12,84 | 3,80% | 706,00 |
| 04.09.2024 | 12,06 | 12,39 | 12,06 | 12,37 | 1,81% | 217,00 |
| 03.09.2024 | 12,38 | 12,42 | 12,04 | 12,15 | -1,86% | 800,00 |
| 02.09.2024 | 12,48 | 12,49 | 12,33 | 12,38 | -0,84% | 560,00 |
| 30.08.2024 | 12,53 | 12,75 | 12,39 | 12,49 | -0,36% | - |
| 29.08.2024 | 12,72 | 13,08 | 12,53 | 12,53 | -1,49% | 595,00 |
| 28.08.2024 | 12,50 | 12,73 | 12,47 | 12,72 | 1,76% | 972,00 |
| 27.08.2024 | 12,44 | 12,53 | 12,23 | 12,50 | 0,56% | - |
| 26.08.2024 | 12,36 | 12,53 | 12,36 | 12,43 | 0,49% | 750,00 |
| 23.08.2024 | 12,00 | 12,53 | 12,00 | 12,37 | 3,26% | 2.495,00 |
| 22.08.2024 | 11,82 | 12,06 | 11,74 | 11,98 | 1,35% | 100,00 |
| 21.08.2024 | 11,72 | 11,87 | 11,72 | 11,82 | 0,85% | 30,00 |
| 20.08.2024 | 11,80 | 11,97 | 11,69 | 11,72 | -0,68% | 1.212,00 |
| 19.08.2024 | 11,57 | 11,88 | 11,56 | 11,80 | 1,99% | 1,00 |
| 16.08.2024 | 11,67 | 11,76 | 11,53 | 11,57 | -0,86% | 699,00 |
| 15.08.2024 | 11,76 | 11,78 | 11,54 | 11,67 | -0,77% | 700,00 |
| 14.08.2024 | 11,74 | 12,15 | 11,52 | 11,76 | 0,17% | 500,00 |
| 13.08.2024 | 11,59 | 11,83 | 11,53 | 11,74 | 1,29% | - |
| 12.08.2024 | 11,58 | 11,73 | 11,51 | 11,59 | 0,17% | 700,00 |
| 09.08.2024 | 11,12 | 11,68 | 11,10 | 11,57 | 3,95% | 4.720,00 |
| 08.08.2024 | 11,23 | 11,32 | 10,89 | 11,13 | -0,71% | - |
| 07.08.2024 | 11,01 | 11,26 | 10,90 | 11,21 | 2,94% | - |
| 06.08.2024 | 10,75 | 10,96 | 10,56 | 10,89 | 1,21% | - |
| 05.08.2024 | 11,02 | 11,02 | 10,46 | 10,76 | -2,27% | 1.100,00 |
| 02.08.2024 | 10,94 | 11,13 | 10,75 | 11,01 | 0,55% | 200,00 |
| 01.08.2024 | 10,90 | 11,23 | 10,89 | 10,95 | 0,50% | 1.000,00 |
| 31.07.2024 | 11,05 | 11,32 | 10,88 | 10,90 | -1,31% | - |
| 30.07.2024 | 11,06 | 11,11 | 11,03 | 11,04 | -0,14% | - |
| 29.07.2024 | 11,02 | 11,20 | 11,00 | 11,06 | 0,64% | 180,00 |
| 26.07.2024 | 10,89 | 11,14 | 10,88 | 10,99 | 0,97% | 250,00 |
| 25.07.2024 | 10,99 | 11,03 | 10,67 | 10,88 | -1,09% | - |
| 24.07.2024 | 11,12 | 11,12 | 10,78 | 11,00 | -1,21% | 161,00 |
| 23.07.2024 | 11,20 | 11,24 | 11,08 | 11,14 | -0,58% | 898,00 |
| 22.07.2024 | 11,31 | 11,44 | 11,19 | 11,20 | -0,97% | 500,00 |
| 19.07.2024 | 11,23 | 11,40 | 11,10 | 11,31 | 0,62% | - |
| 18.07.2024 | 11,28 | 11,33 | 11,20 | 11,24 | -0,35% | - |
| 17.07.2024 | 11,43 | 11,43 | 11,13 | 11,28 | -1,27% | 350,00 |
| 16.07.2024 | 11,51 | 11,58 | 11,41 | 11,43 | -0,74% | - |
| 15.07.2024 | 11,75 | 11,80 | 11,37 | 11,51 | -2,04% | 620,00 |
| 12.07.2024 | 11,71 | 11,75 | 11,55 | 11,75 | 0,43% | 1.630,00 |
| 11.07.2024 | 11,51 | 11,80 | 11,43 | 11,70 | 1,65% | 1.140,00 |
| 10.07.2024 | 11,17 | 11,76 | 11,16 | 11,51 | 3,04% | 450,00 |
| 09.07.2024 | 10,90 | 11,24 | 10,89 | 11,17 | 2,48% | 925,00 |
| 08.07.2024 | 11,05 | 11,06 | 10,89 | 10,90 | -1,36% | - |
| 05.07.2024 | 10,97 | 11,08 | 10,93 | 11,05 | 0,68% | - |
| 04.07.2024 | 11,02 | 11,13 | 10,91 | 10,98 | -0,45% | - |
| 03.07.2024 | 10,82 | 11,03 | 10,80 | 11,03 | 1,99% | - |
| 02.07.2024 | 10,78 | 10,92 | 10,71 | 10,81 | 0,28% | 115,00 |
| 01.07.2024 | 10,79 | 11,00 | 10,77 | 10,78 | -0,09% | - |