49,100€
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 49,10 | 49,55 | 48,40 | 49,00 | -0,20% | - |
| 08.05.2025 | 47,50 | 49,40 | 47,20 | 49,10 | 3,15% | - |
| 07.05.2025 | 47,60 | 48,20 | 47,00 | 47,60 | 0,42% | - |
| 06.05.2025 | 47,80 | 48,20 | 46,50 | 47,40 | -0,84% | - |
| 05.05.2025 | 48,50 | 48,60 | 47,70 | 47,80 | -1,04% | - |
| 02.05.2025 | 46,40 | 48,50 | 46,30 | 48,30 | 4,32% | - |
| 30.04.2025 | 47,20 | 47,30 | 45,50 | 46,30 | -1,91% | - |
| 29.04.2025 | 47,00 | 48,00 | 46,70 | 47,20 | 0,64% | - |
| 28.04.2025 | 46,80 | 48,75 | 46,30 | 46,90 | 0,21% | - |
| 25.04.2025 | 47,20 | 48,20 | 46,30 | 46,80 | -0,85% | - |
| 24.04.2025 | 46,50 | 47,30 | 45,90 | 47,20 | 1,29% | - |
| 23.04.2025 | 45,90 | 47,70 | 45,90 | 46,60 | 1,30% | - |
| 22.04.2025 | 44,40 | 46,60 | 44,30 | 46,00 | 2,00% | - |
| 17.04.2025 | 44,70 | 45,90 | 44,20 | 45,10 | 0,89% | - |
| 16.04.2025 | 45,40 | 45,60 | 43,80 | 44,70 | -1,54% | - |
| 15.04.2025 | 46,10 | 46,40 | 44,90 | 45,40 | -1,09% | - |
| 14.04.2025 | 45,50 | 46,60 | 45,10 | 45,90 | 0,66% | - |
| 11.04.2025 | 45,20 | 46,20 | 43,70 | 45,60 | 1,11% | - |
| 10.04.2025 | 47,90 | 47,90 | 43,70 | 45,10 | -5,45% | - |
| 09.04.2025 | 43,70 | 48,30 | 43,20 | 47,70 | 7,67% | - |
| 08.04.2025 | 45,70 | 47,40 | 43,80 | 44,30 | -3,49% | - |
| 07.04.2025 | 46,80 | 48,20 | 44,30 | 45,90 | -2,13% | - |
| 04.04.2025 | 48,40 | 48,70 | 45,40 | 46,90 | -3,50% | - |
| 03.04.2025 | 51,50 | 51,50 | 47,80 | 48,60 | -5,17% | - |
| 02.04.2025 | 51,00 | 51,50 | 50,30 | 51,25 | 0,00% | - |
| 01.04.2025 | 50,75 | 51,50 | 50,40 | 51,25 | 0,99% | - |
| 31.03.2025 | 50,50 | 51,25 | 50,20 | 50,75 | 0,50% | - |
| 28.03.2025 | 52,00 | 52,50 | 50,05 | 50,50 | -2,88% | - |
| 27.03.2025 | 52,00 | 52,00 | 51,00 | 52,00 | 0,97% | - |
| 26.03.2025 | 51,00 | 51,75 | 50,75 | 51,50 | 0,98% | - |
| 25.03.2025 | 51,50 | 51,75 | 50,40 | 51,00 | -1,92% | - |
| 24.03.2025 | 50,50 | 52,25 | 50,50 | 52,00 | 1,96% | - |
| 21.03.2025 | 52,00 | 52,25 | 50,15 | 51,00 | -1,92% | - |
| 20.03.2025 | 52,00 | 52,25 | 51,50 | 52,00 | 0,00% | - |
| 19.03.2025 | 51,25 | 52,00 | 51,00 | 52,00 | 1,96% | - |
| 18.03.2025 | 51,50 | 52,25 | 50,75 | 51,00 | -0,97% | - |
| 17.03.2025 | 51,00 | 51,75 | 50,75 | 51,50 | 0,00% | - |
| 14.03.2025 | 50,50 | 51,50 | 50,20 | 51,50 | 1,98% | - |
| 13.03.2025 | 50,10 | 51,25 | 49,40 | 50,50 | 2,96% | - |
| 12.03.2025 | 50,50 | 50,95 | 48,80 | 49,05 | -2,00% | - |
| 11.03.2025 | 50,70 | 51,00 | 49,75 | 50,05 | -0,20% | - |
| 10.03.2025 | 53,00 | 53,25 | 50,15 | 50,15 | -5,82% | - |
| 07.03.2025 | 51,50 | 53,25 | 51,50 | 53,25 | 1,43% | - |
| 06.03.2025 | 52,25 | 52,50 | 51,25 | 52,50 | 0,48% | - |
| 05.03.2025 | 51,50 | 52,25 | 50,90 | 52,25 | 0,97% | - |
| 04.03.2025 | 53,00 | 53,25 | 51,00 | 51,75 | -1,90% | - |
| 03.03.2025 | 55,25 | 55,50 | 52,50 | 52,75 | -4,52% | - |
| 28.02.2025 | 53,00 | 55,25 | 52,75 | 55,25 | 3,76% | - |
| 27.02.2025 | 55,50 | 58,00 | 51,50 | 53,25 | -7,39% | - |
| 26.02.2025 | 57,50 | 58,75 | 57,00 | 57,50 | 0,00% | - |
| 25.02.2025 | 57,25 | 58,50 | 56,75 | 57,50 | 0,44% | - |
| 24.02.2025 | 57,25 | 58,00 | 57,00 | 57,25 | 0,00% | - |
| 21.02.2025 | 58,25 | 59,00 | 57,25 | 57,25 | -1,72% | - |
| 20.02.2025 | 58,25 | 59,00 | 57,75 | 58,25 | 0,00% | - |
| 19.02.2025 | 59,25 | 60,00 | 58,25 | 58,25 | -1,27% | - |
| 18.02.2025 | 58,25 | 59,50 | 58,25 | 59,00 | 0,85% | - |
| 17.02.2025 | 59,25 | 59,25 | 58,25 | 58,50 | 0,43% | - |
| 14.02.2025 | 58,00 | 59,00 | 57,50 | 58,25 | 0,43% | - |
| 13.02.2025 | 57,75 | 58,50 | 57,25 | 58,00 | 0,43% | - |
| 12.02.2025 | 59,00 | 59,50 | 57,50 | 57,75 | -1,70% | - |
| 11.02.2025 | 59,25 | 59,50 | 58,50 | 58,75 | -0,84% | - |
| 10.02.2025 | 59,25 | 60,00 | 58,75 | 59,25 | 0,00% | - |
| 07.02.2025 | 59,75 | 60,25 | 58,50 | 59,25 | -0,84% | - |
| 06.02.2025 | 60,00 | 60,75 | 59,50 | 59,75 | 0,00% | - |
| 05.02.2025 | 59,50 | 60,25 | 58,50 | 59,75 | 0,42% | - |
| 04.02.2025 | 58,50 | 59,75 | 58,50 | 59,50 | 0,85% | - |
| 03.02.2025 | 59,25 | 59,75 | 57,50 | 59,00 | 0,00% | - |
| 31.01.2025 | 59,75 | 60,25 | 58,50 | 59,00 | -1,67% | - |
| 30.01.2025 | 59,50 | 60,25 | 59,00 | 60,00 | 0,84% | - |
| 29.01.2025 | 59,25 | 60,00 | 58,75 | 59,50 | 0,85% | - |
| 28.01.2025 | 59,50 | 60,50 | 58,75 | 59,00 | -0,84% | - |
| 27.01.2025 | 58,75 | 61,00 | 58,00 | 59,50 | 0,85% | - |
| 24.01.2025 | 59,00 | 59,25 | 57,50 | 59,00 | 0,43% | - |
| 23.01.2025 | 58,75 | 59,00 | 57,75 | 58,75 | 0,43% | - |
| 22.01.2025 | 59,50 | 59,75 | 58,25 | 58,50 | -1,68% | - |
| 21.01.2025 | 59,00 | 60,00 | 58,75 | 59,50 | 1,28% | - |
| 20.01.2025 | 59,50 | 59,50 | 58,75 | 58,75 | -1,67% | - |
| 17.01.2025 | 59,50 | 60,00 | 59,00 | 59,75 | 0,42% | - |
| 16.01.2025 | 59,00 | 59,75 | 58,50 | 59,50 | 1,28% | - |
| 15.01.2025 | 58,00 | 59,25 | 57,75 | 58,75 | 1,73% | - |
| 14.01.2025 | 57,25 | 58,75 | 57,00 | 57,75 | 0,43% | - |
| 13.01.2025 | 57,00 | 58,00 | 56,00 | 57,50 | 0,44% | - |
| 10.01.2025 | 57,25 | 57,25 | 57,25 | 57,25 | -0,87% | - |
| 09.01.2025 | 57,75 | 58,00 | 57,25 | 57,75 | 0,00% | - |
| 08.01.2025 | 57,50 | 58,25 | 56,75 | 57,75 | 0,87% | - |
| 07.01.2025 | 58,25 | 58,75 | 57,25 | 57,25 | -1,72% | - |
| 06.01.2025 | 59,25 | 59,50 | 58,00 | 58,25 | -0,85% | - |
| 03.01.2025 | 58,75 | 59,25 | 58,00 | 58,75 | 0,00% | - |
| 02.01.2025 | 58,25 | 59,75 | 58,00 | 58,75 | 0,86% | - |
| 30.12.2024 | 58,50 | 58,75 | 58,25 | 58,25 | 0,00% | - |
| 27.12.2024 | 58,25 | 60,00 | 58,25 | 58,25 | 0,00% | - |
| 23.12.2024 | 55,50 | 58,75 | 55,50 | 58,25 | 0,87% | - |
| 20.12.2024 | 58,50 | 58,75 | 57,25 | 57,75 | -2,94% | - |
| 18.12.2024 | 61,50 | 62,25 | 58,50 | 59,50 | -3,25% | - |
| 17.12.2024 | 62,50 | 63,25 | 59,75 | 61,50 | -1,99% | - |
| 16.12.2024 | 63,50 | 63,75 | 62,25 | 62,75 | -1,18% | - |
| 13.12.2024 | 64,00 | 64,00 | 63,00 | 63,50 | -1,55% | - |
| 12.12.2024 | 66,25 | 66,25 | 63,50 | 64,50 | -2,64% | 5,00 |
| 11.12.2024 | 65,50 | 66,25 | 64,50 | 66,25 | 1,92% | - |
| 10.12.2024 | 64,50 | 66,00 | 64,00 | 65,00 | 0,78% | - |