15,380€
1,02%
Echtzeit-Aktienkurs GRANGES AB (PUBL)
Bid:
Ask:
Aktienkurse zur GRANGES AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 15,36 | 15,39 | 15,34 | 15,34 | 0,72% | - |
| 14.07.2026 | 15,15 | 15,23 | 15,15 | 15,23 | 0,69% | - |
| 13.07.2026 | 15,37 | 15,37 | 14,99 | 15,12 | -1,69% | - |
| 10.07.2026 | 15,09 | 15,60 | 15,07 | 15,38 | 1,96% | - |
| 09.07.2026 | 15,11 | 15,39 | 14,93 | 15,09 | -0,92% | - |
| 08.07.2026 | 15,65 | 15,68 | 14,98 | 15,23 | -3,64% | - |
| 07.07.2026 | 15,75 | 16,02 | 15,64 | 15,80 | -0,06% | - |
| 06.07.2026 | 15,73 | 15,97 | 15,42 | 15,81 | 0,70% | - |
| 03.07.2026 | 15,46 | 16,21 | 15,27 | 15,70 | 1,03% | - |
| 02.07.2026 | 15,30 | 15,56 | 15,10 | 15,54 | 2,04% | - |
| 01.07.2026 | 15,45 | 15,50 | 15,11 | 15,23 | -2,65% | - |
| 30.06.2026 | 15,25 | 15,65 | 15,14 | 15,65 | 2,46% | - |
| 29.06.2026 | 15,31 | 15,41 | 15,17 | 15,27 | -0,97% | - |
| 26.06.2026 | 15,46 | 15,78 | 15,19 | 15,42 | -0,39% | - |
| 25.06.2026 | 15,60 | 15,76 | 15,44 | 15,48 | -0,42% | - |
| 24.06.2026 | 15,51 | 15,80 | 15,36 | 15,55 | 1,01% | - |
| 23.06.2026 | 15,75 | 15,88 | 15,19 | 15,39 | -2,81% | - |
| 22.06.2026 | 16,35 | 16,47 | 15,69 | 15,84 | -3,18% | - |
| 19.06.2026 | 16,49 | 16,52 | 16,33 | 16,36 | -0,82% | - |
| 18.06.2026 | 16,75 | 16,94 | 16,35 | 16,49 | -1,96% | - |
| 17.06.2026 | 16,89 | 17,06 | 16,67 | 16,82 | -0,80% | - |
| 16.06.2026 | 17,11 | 17,33 | 16,77 | 16,96 | -2,30% | - |
| 15.06.2026 | 17,50 | 17,64 | 17,19 | 17,36 | 1,25% | - |
| 12.06.2026 | 17,06 | 17,46 | 16,79 | 17,14 | 0,88% | - |
| 11.06.2026 | 17,02 | 17,26 | 16,79 | 16,99 | -0,93% | - |
| 10.06.2026 | 17,00 | 17,29 | 16,71 | 17,15 | -0,23% | - |
| 09.06.2026 | 17,23 | 17,64 | 16,99 | 17,19 | -0,29% | - |
| 08.06.2026 | 17,19 | 17,50 | 16,94 | 17,24 | -3,04% | - |
| 05.06.2026 | 17,58 | 17,91 | 17,45 | 17,78 | -0,34% | - |
| 04.06.2026 | 17,61 | 17,98 | 17,48 | 17,84 | -0,20% | - |
| 03.06.2026 | 18,02 | 18,22 | 17,62 | 17,88 | 0,22% | - |
| 02.06.2026 | 17,27 | 17,99 | 17,27 | 17,84 | 2,12% | - |
| 01.06.2026 | 17,68 | 17,68 | 17,45 | 17,47 | 0,49% | - |
| 29.05.2026 | 17,45 | 17,64 | 17,38 | 17,38 | 0,09% | - |
| 28.05.2026 | 17,32 | 17,45 | 17,26 | 17,37 | -0,91% | - |
| 27.05.2026 | 17,08 | 17,58 | 17,08 | 17,53 | 0,60% | - |
| 26.05.2026 | 17,50 | 17,53 | 17,41 | 17,42 | -0,57% | - |
| 25.05.2026 | 17,37 | 17,60 | 17,31 | 17,52 | 3,27% | - |
| 22.05.2026 | 17,00 | 17,01 | 16,97 | 16,97 | 0,41% | - |
| 21.05.2026 | 16,78 | 17,05 | 16,71 | 16,90 | 2,74% | - |
| 20.05.2026 | 16,10 | 16,45 | 16,10 | 16,45 | 1,61% | - |
| 19.05.2026 | 15,97 | 16,20 | 15,92 | 16,19 | 2,18% | - |
| 18.05.2026 | 16,09 | 16,13 | 15,80 | 15,84 | -1,43% | - |
| 15.05.2026 | 16,51 | 16,51 | 15,97 | 16,07 | -2,84% | - |
| 14.05.2026 | 16,53 | 16,55 | 16,52 | 16,54 | 0,36% | - |
| 13.05.2026 | 16,41 | 16,56 | 16,40 | 16,48 | -0,99% | - |
| 12.05.2026 | 16,89 | 16,92 | 16,51 | 16,65 | -0,98% | - |
| 11.05.2026 | 16,63 | 16,83 | 16,52 | 16,81 | 0,78% | - |
| 08.05.2026 | 16,68 | 16,70 | 16,54 | 16,68 | -0,89% | - |
| 07.05.2026 | 16,76 | 16,93 | 16,73 | 16,83 | 3,70% | - |
| 06.05.2026 | 16,17 | 16,23 | 16,17 | 16,23 | 4,14% | - |
| 05.05.2026 | 15,58 | 15,59 | 15,58 | 15,59 | -1,49% | - |
| 04.05.2026 | 16,07 | 16,21 | 15,79 | 15,82 | -1,56% | - |
| 30.04.2026 | 16,10 | 16,10 | 16,04 | 16,07 | -0,99% | - |
| 29.04.2026 | 16,11 | 16,26 | 16,09 | 16,23 | -0,79% | - |
| 28.04.2026 | 16,29 | 16,37 | 16,07 | 16,36 | -0,37% | - |
| 27.04.2026 | 16,06 | 16,53 | 15,98 | 16,42 | 2,11% | - |
| 24.04.2026 | 15,60 | 16,12 | 15,53 | 16,08 | 8,76% | - |
| 23.04.2026 | 14,79 | 14,80 | 14,78 | 14,79 | -0,64% | - |
| 22.04.2026 | 15,07 | 15,16 | 14,81 | 14,88 | -1,94% | - |
| 21.04.2026 | 15,22 | 15,26 | 15,17 | 15,18 | 0,73% | - |
| 20.04.2026 | 15,31 | 15,31 | 14,99 | 15,07 | -1,08% | - |
| 17.04.2026 | 15,09 | 15,24 | 15,05 | 15,23 | 1,13% | - |
| 16.04.2026 | 15,22 | 15,23 | 14,74 | 15,06 | -1,67% | 1.000,00 |
| 15.04.2026 | 15,15 | 15,64 | 15,14 | 15,32 | 0,00% | - |
| 14.04.2026 | 15,22 | 15,52 | 15,21 | 15,32 | 2,54% | - |
| 13.04.2026 | 14,94 | 15,01 | 14,83 | 14,94 | 0,13% | - |
| 10.04.2026 | 14,93 | 14,95 | 14,80 | 14,92 | 0,27% | - |
| 09.04.2026 | 14,79 | 14,92 | 14,73 | 14,88 | 1,26% | - |
| 08.04.2026 | 14,07 | 14,73 | 13,97 | 14,69 | 4,52% | - |
| 07.04.2026 | 13,58 | 14,08 | 13,52 | 14,06 | 3,69% | - |
| 02.04.2026 | 13,56 | 13,58 | 13,55 | 13,56 | -1,31% | 200,00 |
| 01.04.2026 | 13,53 | 13,89 | 13,53 | 13,74 | 4,57% | 75,00 |
| 31.03.2026 | 12,95 | 13,14 | 12,92 | 13,14 | 2,86% | - |
| 30.03.2026 | 12,87 | 12,88 | 12,69 | 12,77 | -1,62% | - |
| 27.03.2026 | 13,25 | 13,26 | 12,86 | 12,98 | -0,95% | - |
| 26.03.2026 | 13,33 | 13,39 | 13,07 | 13,11 | -1,91% | - |
| 25.03.2026 | 13,07 | 13,40 | 13,07 | 13,36 | 3,21% | - |
| 24.03.2026 | 12,83 | 13,03 | 12,77 | 12,95 | 0,19% | - |
| 23.03.2026 | 12,77 | 13,01 | 12,20 | 12,92 | -1,64% | - |
| 20.03.2026 | 13,02 | 13,25 | 12,99 | 13,14 | 0,15% | - |
| 19.03.2026 | 13,66 | 13,67 | 13,04 | 13,12 | -4,20% | - |
| 18.03.2026 | 13,85 | 14,01 | 13,65 | 13,69 | -0,76% | - |
| 17.03.2026 | 14,02 | 14,06 | 13,78 | 13,80 | -1,04% | - |
| 16.03.2026 | 14,03 | 14,03 | 13,87 | 13,94 | -1,62% | - |
| 13.03.2026 | 14,35 | 14,37 | 13,97 | 14,17 | -1,73% | - |
| 12.03.2026 | 14,34 | 14,44 | 14,33 | 14,42 | 1,02% | - |
| 11.03.2026 | 14,41 | 14,42 | 14,15 | 14,28 | -1,35% | - |
| 10.03.2026 | 14,03 | 14,48 | 14,01 | 14,47 | 4,03% | - |
| 09.03.2026 | 14,30 | 14,44 | 13,78 | 13,91 | -4,20% | - |
| 06.03.2026 | 14,55 | 14,77 | 14,49 | 14,52 | -1,46% | - |
| 05.03.2026 | 14,72 | 14,76 | 14,52 | 14,74 | 0,65% | - |
| 04.03.2026 | 14,07 | 14,65 | 14,06 | 14,64 | 3,13% | - |
| 03.03.2026 | 14,82 | 14,83 | 14,11 | 14,20 | -4,48% | - |
| 02.03.2026 | 14,91 | 15,02 | 14,52 | 14,86 | -0,77% | - |
| 27.02.2026 | 14,82 | 15,19 | 14,82 | 14,98 | 1,18% | - |
| 26.02.2026 | 14,79 | 14,87 | 14,75 | 14,80 | -0,20% | - |
| 25.02.2026 | 14,84 | 14,93 | 14,82 | 14,83 | 1,30% | - |
| 24.02.2026 | 14,52 | 14,67 | 14,46 | 14,64 | 1,14% | - |
| 23.02.2026 | 14,55 | 14,59 | 14,32 | 14,48 | 1,94% | - |