18,280€
-3,84%
Echtzeit-Aktienkurs GREEK O.FOOTB.INH EO 0,30
Bid:
Ask:
Aktienkurse zur GREEK O.FOOTB.INH EO 0,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 18,88 | 18,88 | 18,19 | 18,50 | -2,68% | 4.438,00 |
| 02.04.2025 | 18,28 | 19,01 | 18,28 | 19,01 | 2,42% | 2.014,00 |
| 01.04.2025 | 18,48 | 18,56 | 18,35 | 18,56 | 2,03% | 1.793,00 |
| 31.03.2025 | 18,49 | 18,49 | 18,04 | 18,19 | -2,88% | 1.096,00 |
| 28.03.2025 | 18,72 | 18,87 | 18,72 | 18,73 | -0,43% | 206,00 |
| 27.03.2025 | 18,71 | 18,81 | 18,71 | 18,81 | 2,45% | 500,00 |
| 26.03.2025 | 18,20 | 18,65 | 18,20 | 18,36 | 0,99% | 4.023,00 |
| 25.03.2025 | 18,28 | 18,39 | 18,16 | 18,18 | 0,33% | 482,00 |
| 24.03.2025 | 18,10 | 18,31 | 18,10 | 18,12 | 0,50% | 478,00 |
| 21.03.2025 | 17,50 | 18,03 | 17,50 | 18,03 | 2,50% | 1.189,00 |
| 20.03.2025 | 17,39 | 17,60 | 17,39 | 17,59 | 0,98% | 616,00 |
| 19.03.2025 | 17,49 | 17,49 | 17,12 | 17,42 | 0,11% | 699,00 |
| 18.03.2025 | 17,36 | 17,52 | 17,21 | 17,40 | -0,51% | 1.121,00 |
| 17.03.2025 | 17,44 | 17,49 | 17,31 | 17,49 | 1,10% | 999,00 |
| 14.03.2025 | 17,30 | 17,31 | 16,97 | 17,30 | 0,35% | 1.357,00 |
| 13.03.2025 | 17,19 | 17,24 | 17,19 | 17,24 | -0,75% | 200,00 |
| 12.03.2025 | 16,95 | 17,37 | 16,95 | 17,37 | 2,18% | 1.795,00 |
| 11.03.2025 | 17,05 | 17,14 | 17,00 | 17,00 | -0,64% | 76,00 |
| 10.03.2025 | 16,78 | 17,13 | 16,78 | 17,11 | 1,60% | 1.931,00 |
| 07.03.2025 | 16,89 | 16,89 | 16,52 | 16,84 | -1,41% | 2.357,00 |
| 06.03.2025 | 17,09 | 17,09 | 16,90 | 17,08 | 0,00% | 1.201,00 |
| 05.03.2025 | 17,09 | 17,09 | 16,76 | 17,08 | 1,01% | 4.030,00 |
| 04.03.2025 | 16,95 | 17,09 | 16,80 | 16,91 | -0,53% | 411,00 |
| 03.03.2025 | 17,00 | 17,09 | 17,00 | 17,00 | 0,41% | 875,00 |
| 28.02.2025 | 16,64 | 17,09 | 16,61 | 16,93 | -0,18% | 2.430,00 |
| 27.02.2025 | 16,92 | 16,96 | 16,92 | 16,96 | 0,83% | 480,00 |
| 26.02.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 0,90% | 106,00 |
| 25.02.2025 | 16,79 | 17,06 | 16,61 | 16,67 | -0,30% | 1.018,00 |
| 24.02.2025 | 17,24 | 17,24 | 16,72 | 16,72 | -1,47% | 2.613,00 |
| 21.02.2025 | 17,28 | 17,28 | 16,97 | 16,97 | -1,11% | 1.025,00 |
| 20.02.2025 | 16,93 | 17,17 | 16,84 | 17,16 | 1,60% | 3.087,00 |
| 19.02.2025 | 16,89 | 16,89 | 16,89 | 16,89 | -1,17% | 118,00 |
| 18.02.2025 | 16,91 | 17,09 | 16,91 | 17,09 | 1,12% | 254,00 |
| 17.02.2025 | 16,93 | 16,93 | 16,90 | 16,90 | -0,41% | 156,00 |
| 14.02.2025 | 16,97 | 16,97 | 16,97 | 16,97 | -0,53% | 1,00 |
| 13.02.2025 | 16,99 | 17,09 | 16,82 | 17,06 | 0,95% | 1.600,00 |
| 12.02.2025 | 16,80 | 16,90 | 16,80 | 16,90 | 1,62% | 1.008,00 |
| 11.02.2025 | 16,78 | 16,83 | 16,63 | 16,63 | -0,42% | 534,00 |
| 10.02.2025 | 16,91 | 16,91 | 16,66 | 16,70 | -0,60% | 873,00 |
| 07.02.2025 | 16,79 | 16,80 | 16,64 | 16,80 | 0,18% | 225,00 |
| 06.02.2025 | 16,72 | 16,77 | 16,72 | 16,77 | 3,07% | 650,00 |
| 05.02.2025 | 16,45 | 16,45 | 16,11 | 16,27 | 0,25% | 5.178,00 |
| 04.02.2025 | 16,22 | 16,47 | 16,22 | 16,23 | -1,22% | 391,00 |
| 03.02.2025 | 16,37 | 16,43 | 16,04 | 16,43 | -0,48% | 4.740,00 |
| 31.01.2025 | 16,49 | 16,71 | 16,49 | 16,51 | -0,84% | 1.071,00 |
| 30.01.2025 | 16,77 | 16,77 | 16,40 | 16,65 | -0,12% | 3.903,00 |
| 29.01.2025 | 16,74 | 16,77 | 16,52 | 16,67 | 0,12% | 1.145,00 |
| 28.01.2025 | 16,40 | 16,65 | 16,40 | 16,65 | 0,97% | 719,00 |
| 27.01.2025 | 16,31 | 16,49 | 16,24 | 16,49 | 0,30% | 600,00 |
| 24.01.2025 | 16,12 | 16,44 | 16,03 | 16,44 | 1,67% | 2.343,00 |
| 23.01.2025 | 15,99 | 16,17 | 15,99 | 16,17 | 1,13% | 2.755,00 |
| 22.01.2025 | 15,98 | 16,11 | 15,86 | 15,99 | 0,06% | 1.579,00 |
| 21.01.2025 | 16,11 | 16,11 | 15,98 | 15,98 | -1,05% | 436,00 |
| 20.01.2025 | 16,05 | 16,15 | 15,87 | 16,15 | 1,96% | 1.410,00 |
| 17.01.2025 | 15,93 | 16,04 | 15,76 | 15,84 | 0,25% | 1.577,00 |
| 16.01.2025 | 15,85 | 16,00 | 15,80 | 15,80 | -3,07% | 70,00 |
| 15.01.2025 | 15,99 | 16,30 | 15,82 | 16,30 | 3,36% | 1.936,00 |
| 14.01.2025 | 15,61 | 15,95 | 15,61 | 15,77 | 1,28% | 123,00 |
| 13.01.2025 | 15,61 | 15,67 | 15,51 | 15,57 | -1,46% | 647,00 |
| 10.01.2025 | 15,76 | 15,80 | 15,73 | 15,80 | 1,02% | 412,00 |
| 09.01.2025 | 15,86 | 15,86 | 15,64 | 15,64 | -1,39% | 242,00 |
| 08.01.2025 | 15,74 | 15,86 | 15,65 | 15,86 | 0,13% | 3.491,00 |
| 07.01.2025 | 15,98 | 15,98 | 15,72 | 15,84 | -1,31% | 832,00 |
| 06.01.2025 | 16,13 | 16,22 | 16,00 | 16,05 | 1,07% | 1.269,00 |
| 03.01.2025 | 15,66 | 15,88 | 15,63 | 15,88 | -0,31% | 344,00 |
| 02.01.2025 | 15,57 | 15,93 | 15,49 | 15,93 | 3,31% | 1.410,00 |
| 30.12.2024 | 15,49 | 15,64 | 15,42 | 15,42 | -0,26% | 1.742,00 |
| 27.12.2024 | 15,51 | 15,74 | 15,46 | 15,46 | 0,19% | 3.290,00 |
| 23.12.2024 | 15,53 | 15,53 | 15,34 | 15,43 | -1,47% | 1.688,00 |
| 20.12.2024 | 15,14 | 15,66 | 15,14 | 15,66 | 1,95% | 3.615,00 |
| 19.12.2024 | 15,31 | 15,53 | 15,28 | 15,36 | 0,33% | 3.037,00 |
| 18.12.2024 | 15,35 | 15,52 | 15,31 | 15,31 | -1,10% | 2.326,00 |
| 17.12.2024 | 15,58 | 15,60 | 15,24 | 15,48 | 0,52% | 1.483,00 |
| 16.12.2024 | 15,77 | 15,82 | 15,40 | 15,40 | -2,47% | 5.584,00 |
| 13.12.2024 | 16,04 | 16,04 | 15,79 | 15,79 | -2,17% | 45,00 |
| 12.12.2024 | 15,77 | 16,14 | 15,77 | 16,14 | 1,32% | 505,00 |
| 10.12.2024 | 15,80 | 15,93 | 15,68 | 15,93 | 0,38% | 1.798,00 |
| 09.12.2024 | 15,72 | 15,89 | 15,60 | 15,87 | 2,32% | 1.176,00 |
| 06.12.2024 | 15,60 | 15,68 | 15,51 | 15,51 | -1,08% | 600,00 |
| 05.12.2024 | 15,33 | 15,68 | 15,33 | 15,68 | 2,15% | 752,00 |
| 04.12.2024 | 15,36 | 15,44 | 15,24 | 15,35 | 0,33% | 1.654,00 |
| 03.12.2024 | 15,49 | 15,49 | 15,21 | 15,30 | -2,30% | 433,00 |
| 02.12.2024 | 15,79 | 15,79 | 15,52 | 15,66 | 0,71% | 1.365,00 |
| 29.11.2024 | 15,63 | 15,69 | 15,50 | 15,55 | 0,32% | 815,00 |
| 28.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -2,15% | 125,00 |
| 27.11.2024 | 15,54 | 15,84 | 15,54 | 15,84 | 1,93% | 408,00 |
| 26.11.2024 | 15,38 | 15,64 | 15,38 | 15,54 | 0,32% | 162,00 |
| 25.11.2024 | 15,71 | 15,89 | 15,49 | 15,49 | -0,13% | 3.699,00 |
| 22.11.2024 | 15,05 | 15,66 | 15,05 | 15,51 | 1,57% | 2.872,00 |
| 21.11.2024 | 15,13 | 15,53 | 15,06 | 15,27 | 0,26% | 925,00 |
| 20.11.2024 | 15,00 | 15,23 | 15,00 | 15,23 | 0,86% | 360,00 |
| 19.11.2024 | 14,96 | 15,10 | 14,87 | 15,10 | 0,67% | 1.350,00 |
| 18.11.2024 | 15,01 | 15,01 | 15,00 | 15,00 | 0,27% | 415,00 |
| 15.11.2024 | 15,07 | 15,07 | 14,91 | 14,96 | -1,19% | 415,00 |
| 14.11.2024 | 14,93 | 15,15 | 14,93 | 15,14 | 0,60% | 4.821,00 |
| 13.11.2024 | 15,19 | 15,19 | 14,97 | 15,05 | 0,27% | 2.237,00 |
| 12.11.2024 | 14,87 | 15,12 | 14,86 | 15,01 | 0,47% | 3.822,00 |
| 11.11.2024 | 14,93 | 15,09 | 14,71 | 14,94 | 0,88% | 4.608,00 |
| 08.11.2024 | 14,90 | 14,98 | 14,54 | 14,81 | -1,13% | 5.250,00 |
| 07.11.2024 | 15,26 | 15,26 | 14,88 | 14,98 | -0,40% | 1.356,00 |