17,670€
-3,86%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 18,41 | 18,48 | 17,41 | 17,77 | -3,32% | 15.172,00 |
| 15.10.2025 | 18,97 | 19,08 | 18,23 | 18,38 | -2,23% | 8.955,00 |
| 14.10.2025 | 20,26 | 20,50 | 18,65 | 18,80 | -7,66% | 14.928,00 |
| 13.10.2025 | 20,36 | 20,86 | 19,66 | 20,36 | 1,60% | 4.848,00 |
| 10.10.2025 | 20,32 | 20,32 | 20,04 | 20,04 | -0,89% | 562,00 |
| 09.10.2025 | 19,84 | 20,22 | 19,79 | 20,22 | 0,80% | 1.204,00 |
| 08.10.2025 | 20,10 | 20,10 | 19,86 | 20,06 | -0,79% | 1.820,00 |
| 07.10.2025 | 19,93 | 20,22 | 19,85 | 20,22 | 2,17% | 1.253,00 |
| 06.10.2025 | 19,94 | 20,04 | 19,79 | 19,79 | -0,60% | 1.099,00 |
| 03.10.2025 | 20,36 | 20,36 | 19,64 | 19,91 | -1,92% | 3.109,00 |
| 02.10.2025 | 19,82 | 20,30 | 19,82 | 20,30 | 2,16% | 2.967,00 |
| 01.10.2025 | 19,87 | 20,00 | 19,64 | 19,87 | -0,55% | 2.828,00 |
| 30.09.2025 | 20,00 | 20,16 | 19,87 | 19,98 | -0,10% | 1.356,00 |
| 29.09.2025 | 19,90 | 20,20 | 19,87 | 20,00 | 0,65% | 2.396,00 |
| 26.09.2025 | 20,04 | 20,04 | 19,80 | 19,87 | -1,54% | 1.809,00 |
| 25.09.2025 | 20,28 | 20,28 | 19,84 | 20,18 | -1,46% | 659,00 |
| 24.09.2025 | 20,10 | 20,48 | 19,97 | 20,48 | 2,50% | 3.730,00 |
| 23.09.2025 | 20,28 | 20,28 | 19,96 | 19,98 | -2,44% | 2.945,00 |
| 22.09.2025 | 19,99 | 20,48 | 19,77 | 20,48 | 1,89% | 3.615,00 |
| 19.09.2025 | 19,75 | 20,10 | 19,64 | 20,10 | 1,36% | 1.618,00 |
| 18.09.2025 | 19,67 | 19,83 | 19,67 | 19,83 | 0,51% | 479,00 |
| 17.09.2025 | 19,70 | 19,73 | 19,53 | 19,73 | 0,61% | 879,00 |
| 16.09.2025 | 19,44 | 19,81 | 19,44 | 19,61 | 0,87% | 2.475,00 |
| 15.09.2025 | 19,19 | 19,44 | 19,19 | 19,44 | 0,73% | 2.906,00 |
| 12.09.2025 | 19,30 | 19,30 | 19,16 | 19,30 | 0,10% | 582,00 |
| 11.09.2025 | 19,17 | 19,28 | 19,09 | 19,28 | 0,57% | 510,00 |
| 10.09.2025 | 19,01 | 19,18 | 18,88 | 19,17 | 1,86% | 601,00 |
| 09.09.2025 | 18,98 | 19,16 | 18,82 | 18,82 | -1,00% | 3.799,00 |
| 08.09.2025 | 19,20 | 19,20 | 18,77 | 19,01 | -0,31% | 7.787,00 |
| 05.09.2025 | 19,24 | 19,45 | 18,78 | 19,07 | -0,68% | 3.411,00 |
| 04.09.2025 | 19,31 | 19,35 | 19,06 | 19,20 | -0,62% | 599,00 |
| 03.09.2025 | 19,18 | 19,55 | 19,13 | 19,32 | 0,68% | 2.700,00 |
| 02.09.2025 | 19,21 | 19,35 | 19,10 | 19,19 | -1,13% | 1.167,00 |
| 01.09.2025 | 19,43 | 19,50 | 19,21 | 19,41 | 0,31% | 2.268,00 |
| 29.08.2025 | 19,26 | 19,36 | 19,20 | 19,35 | -0,21% | 856,00 |
| 28.08.2025 | 19,14 | 19,60 | 19,14 | 19,39 | -0,62% | 2.648,00 |
| 27.08.2025 | 19,27 | 19,51 | 18,96 | 19,51 | 2,68% | 2.150,00 |
| 26.08.2025 | 19,20 | 19,25 | 19,00 | 19,00 | -1,04% | 895,00 |
| 25.08.2025 | 19,95 | 19,95 | 18,81 | 19,20 | -3,08% | 3.306,00 |
| 22.08.2025 | 19,95 | 19,95 | 19,68 | 19,81 | -1,05% | 1.575,00 |
| 21.08.2025 | 19,95 | 20,02 | 19,88 | 20,02 | 0,35% | 2.095,00 |
| 20.08.2025 | 19,41 | 19,95 | 19,41 | 19,95 | 1,32% | 4.108,00 |
| 19.08.2025 | 19,44 | 19,69 | 19,44 | 19,69 | 0,36% | 130,00 |
| 18.08.2025 | 19,88 | 19,88 | 19,46 | 19,62 | -0,20% | 820,00 |
| 15.08.2025 | 19,74 | 19,90 | 19,66 | 19,66 | -0,46% | 753,00 |
| 14.08.2025 | 20,02 | 20,06 | 19,60 | 19,75 | -1,45% | 1.041,00 |
| 13.08.2025 | 19,98 | 20,12 | 19,76 | 20,04 | 1,26% | 2.664,00 |
| 12.08.2025 | 19,94 | 20,22 | 19,79 | 19,79 | -0,60% | 1.565,00 |
| 11.08.2025 | 19,94 | 19,94 | 19,69 | 19,91 | -0,05% | 689,00 |
| 08.08.2025 | 19,92 | 19,92 | 19,72 | 19,92 | 0,96% | 426,00 |
| 07.08.2025 | 19,99 | 20,10 | 19,52 | 19,73 | -0,85% | 1.217,00 |
| 06.08.2025 | 19,52 | 19,90 | 19,52 | 19,90 | 1,38% | 2.291,00 |
| 05.08.2025 | 19,31 | 19,63 | 19,31 | 19,63 | 1,87% | 621,00 |
| 04.08.2025 | 19,01 | 19,27 | 18,86 | 19,27 | 1,15% | 3.021,00 |
| 01.08.2025 | 19,47 | 19,48 | 18,83 | 19,05 | -2,26% | 1.196,00 |
| 31.07.2025 | 18,91 | 19,49 | 18,91 | 19,49 | 1,72% | 2.084,00 |
| 30.07.2025 | 19,14 | 19,19 | 19,01 | 19,16 | 0,37% | 789,00 |
| 29.07.2025 | 19,23 | 19,24 | 18,85 | 19,09 | 0,32% | 825,00 |
| 28.07.2025 | 18,94 | 19,16 | 18,85 | 19,03 | 1,17% | 9.635,00 |
| 25.07.2025 | 18,89 | 18,97 | 18,81 | 18,81 | -0,63% | 252,00 |
| 24.07.2025 | 19,25 | 19,25 | 18,93 | 18,93 | -1,82% | 105,00 |
| 23.07.2025 | 19,05 | 19,28 | 19,01 | 19,28 | 0,94% | 326,00 |
| 22.07.2025 | 19,23 | 19,23 | 18,82 | 19,10 | -0,47% | 1.116,00 |
| 21.07.2025 | 18,83 | 19,26 | 18,77 | 19,19 | 1,80% | 3.425,00 |
| 18.07.2025 | 19,29 | 19,49 | 18,80 | 18,85 | -3,13% | 2.465,00 |
| 17.07.2025 | 19,26 | 19,46 | 19,26 | 19,46 | 0,52% | 200,00 |
| 16.07.2025 | 19,30 | 19,57 | 19,30 | 19,36 | 0,62% | 325,00 |
| 15.07.2025 | 19,87 | 19,87 | 19,24 | 19,24 | -3,17% | 843,00 |
| 14.07.2025 | 19,31 | 19,87 | 19,31 | 19,87 | 1,17% | 1.720,00 |
| 11.07.2025 | 19,68 | 19,68 | 19,52 | 19,64 | -0,25% | 320,00 |
| 10.07.2025 | 19,42 | 19,77 | 19,42 | 19,69 | 2,45% | 177,00 |
| 09.07.2025 | 19,73 | 19,73 | 19,22 | 19,22 | -2,44% | 1.071,00 |
| 08.07.2025 | 19,51 | 19,87 | 19,51 | 19,70 | 2,34% | 735,00 |
| 07.07.2025 | 19,66 | 19,88 | 19,25 | 19,25 | -2,58% | 1.889,00 |
| 04.07.2025 | 19,62 | 19,78 | 19,62 | 19,76 | 0,20% | 430,00 |
| 03.07.2025 | 19,50 | 19,72 | 19,50 | 19,72 | -1,35% | 585,00 |
| 02.07.2025 | 19,43 | 19,99 | 19,39 | 19,99 | 2,41% | 983,00 |
| 01.07.2025 | 19,50 | 19,60 | 19,25 | 19,52 | 0,83% | 608,00 |
| 30.06.2025 | 19,40 | 19,55 | 19,14 | 19,36 | -0,87% | 383,00 |
| 27.06.2025 | 19,73 | 19,73 | 19,32 | 19,53 | -0,61% | 724,00 |
| 26.06.2025 | 19,40 | 19,84 | 19,40 | 19,65 | 2,56% | 2.680,00 |
| 25.06.2025 | 19,08 | 19,44 | 19,01 | 19,16 | 0,90% | 507,00 |
| 24.06.2025 | 19,32 | 19,32 | 18,99 | 18,99 | 0,74% | 1.912,00 |
| 23.06.2025 | 18,76 | 19,12 | 18,50 | 18,85 | 1,40% | 1.997,00 |
| 20.06.2025 | 18,60 | 18,97 | 18,51 | 18,59 | 0,76% | 2.816,00 |
| 19.06.2025 | 18,98 | 18,98 | 18,35 | 18,45 | -2,64% | 5.413,00 |
| 18.06.2025 | 19,09 | 19,09 | 18,74 | 18,95 | 0,00% | 2.203,00 |
| 17.06.2025 | 19,10 | 19,16 | 18,95 | 18,95 | -2,27% | 410,00 |
| 16.06.2025 | 19,22 | 19,42 | 19,14 | 19,39 | 0,52% | 2.930,00 |
| 13.06.2025 | 19,34 | 19,37 | 19,00 | 19,29 | -3,02% | 1.178,00 |
| 12.06.2025 | 20,04 | 20,04 | 19,59 | 19,89 | 0,20% | 1.304,00 |
| 11.06.2025 | 19,87 | 20,06 | 19,45 | 19,85 | 0,30% | 2.171,00 |
| 10.06.2025 | 19,38 | 20,04 | 18,91 | 19,79 | 1,96% | 4.879,00 |
| 09.06.2025 | 18,61 | 19,41 | 18,60 | 19,41 | 4,64% | 2.713,00 |
| 06.06.2025 | 19,11 | 19,19 | 18,51 | 18,55 | -3,13% | 3.227,00 |
| 05.06.2025 | 19,02 | 19,15 | 18,75 | 19,15 | 0,58% | 3.731,00 |
| 04.06.2025 | 19,11 | 19,13 | 18,71 | 19,04 | 0,21% | 3.326,00 |
| 03.06.2025 | 18,62 | 19,00 | 18,62 | 19,00 | 0,42% | 1.961,00 |
| 02.06.2025 | 19,08 | 19,23 | 18,75 | 18,92 | -1,51% | 726,00 |
| 30.05.2025 | 20,06 | 20,06 | 18,80 | 19,21 | -3,95% | 7.144,00 |