56,750€
-0,44%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 56,50 | 57,25 | 56,50 | 57,25 | 0,44% | - |
| 07.08.2025 | 55,75 | 58,00 | 55,75 | 57,00 | 1,79% | - |
| 06.08.2025 | 54,50 | 56,50 | 54,25 | 56,00 | 1,36% | - |
| 05.08.2025 | 53,50 | 55,25 | 53,50 | 55,25 | 1,84% | - |
| 04.08.2025 | 52,75 | 54,50 | 52,75 | 54,25 | 1,88% | - |
| 01.08.2025 | 54,75 | 56,00 | 53,25 | 53,25 | -3,62% | - |
| 31.07.2025 | 55,00 | 56,00 | 55,00 | 55,25 | -0,45% | - |
| 30.07.2025 | 56,00 | 57,00 | 54,75 | 55,50 | -1,77% | - |
| 29.07.2025 | 55,50 | 57,25 | 55,50 | 56,50 | 0,89% | - |
| 28.07.2025 | 56,25 | 57,25 | 55,50 | 56,00 | -0,88% | - |
| 25.07.2025 | 56,50 | 57,25 | 56,00 | 56,50 | -0,88% | - |
| 24.07.2025 | 57,25 | 57,75 | 56,25 | 57,00 | -0,44% | - |
| 23.07.2025 | 56,75 | 58,50 | 56,75 | 57,25 | 0,44% | - |
| 22.07.2025 | 55,75 | 57,50 | 55,75 | 57,00 | 1,33% | - |
| 21.07.2025 | 56,00 | 57,50 | 56,00 | 56,25 | -0,88% | - |
| 18.07.2025 | 56,00 | 57,00 | 55,75 | 56,75 | -0,44% | - |
| 17.07.2025 | 55,50 | 57,25 | 55,50 | 57,00 | 1,79% | - |
| 16.07.2025 | 55,75 | 57,50 | 55,00 | 56,00 | -0,44% | - |
| 15.07.2025 | 56,50 | 57,75 | 56,00 | 56,25 | -1,75% | - |
| 14.07.2025 | 56,75 | 58,00 | 56,50 | 57,25 | 0,00% | - |
| 11.07.2025 | 58,00 | 58,00 | 57,00 | 57,25 | -0,87% | - |
| 10.07.2025 | 57,75 | 59,00 | 57,50 | 57,75 | -0,43% | - |
| 09.07.2025 | 58,25 | 58,75 | 57,50 | 58,00 | 0,00% | - |
| 08.07.2025 | 58,75 | 59,75 | 58,00 | 58,00 | -0,85% | - |
| 07.07.2025 | 59,25 | 60,00 | 58,50 | 58,50 | -0,85% | - |
| 04.07.2025 | 59,00 | 59,25 | 59,00 | 59,00 | 0,00% | - |
| 03.07.2025 | 59,25 | 59,75 | 58,50 | 59,00 | -0,84% | - |
| 02.07.2025 | 59,25 | 59,75 | 58,50 | 59,50 | 0,85% | - |
| 01.07.2025 | 55,25 | 59,25 | 54,75 | 59,00 | 6,79% | - |
| 30.06.2025 | 55,50 | 56,25 | 54,75 | 55,25 | -0,90% | - |
| 27.06.2025 | 56,50 | 57,00 | 55,25 | 55,75 | -1,33% | - |
| 26.06.2025 | 56,25 | 57,00 | 55,50 | 56,50 | 0,89% | - |
| 25.06.2025 | 57,00 | 57,25 | 55,50 | 56,00 | -1,32% | - |
| 24.06.2025 | 56,50 | 57,25 | 56,00 | 56,75 | 0,44% | - |
| 23.06.2025 | 54,50 | 56,50 | 54,25 | 56,50 | 3,67% | - |
| 20.06.2025 | 54,50 | 55,00 | 54,25 | 54,50 | 0,00% | - |
| 19.06.2025 | 55,00 | 55,00 | 54,25 | 54,50 | -0,91% | - |
| 18.06.2025 | 55,00 | 55,75 | 54,50 | 55,00 | -0,45% | - |
| 17.06.2025 | 56,00 | 56,00 | 54,75 | 55,25 | -1,34% | - |
| 16.06.2025 | 55,00 | 56,25 | 54,50 | 56,00 | 1,36% | - |
| 13.06.2025 | 56,50 | 56,50 | 54,75 | 55,25 | -1,34% | - |
| 12.06.2025 | 56,25 | 56,25 | 55,00 | 56,00 | -0,88% | - |
| 11.06.2025 | 56,25 | 57,00 | 55,75 | 56,50 | 0,44% | - |
| 10.06.2025 | 57,25 | 57,75 | 56,00 | 56,25 | -1,75% | - |
| 09.06.2025 | 58,00 | 58,75 | 56,75 | 57,25 | -1,29% | - |
| 06.06.2025 | 55,50 | 59,75 | 55,50 | 58,00 | 4,50% | - |
| 05.06.2025 | 49,00 | 56,25 | 48,10 | 55,50 | 14,67% | - |
| 04.06.2025 | 48,90 | 49,65 | 48,40 | 48,40 | -1,22% | - |
| 03.06.2025 | 48,20 | 49,00 | 47,80 | 49,00 | 2,73% | - |
| 02.06.2025 | 49,20 | 49,30 | 47,60 | 47,70 | -2,65% | - |
| 30.05.2025 | 49,85 | 49,85 | 48,70 | 49,00 | -0,41% | - |
| 29.05.2025 | 49,00 | 49,85 | 48,60 | 49,20 | 0,82% | - |
| 28.05.2025 | 49,50 | 49,75 | 48,80 | 48,80 | -1,21% | - |
| 27.05.2025 | 48,10 | 49,60 | 48,10 | 49,40 | 1,86% | - |
| 26.05.2025 | 48,20 | 48,70 | 48,00 | 48,50 | 0,83% | - |
| 23.05.2025 | 49,20 | 49,20 | 47,70 | 48,10 | -2,24% | - |
| 22.05.2025 | 49,00 | 49,35 | 48,40 | 49,20 | 0,61% | - |
| 21.05.2025 | 50,15 | 50,15 | 48,60 | 48,90 | -2,69% | - |
| 20.05.2025 | 50,50 | 51,00 | 50,15 | 50,25 | -0,50% | - |
| 19.05.2025 | 50,75 | 50,75 | 49,40 | 50,50 | -0,98% | - |
| 16.05.2025 | 50,40 | 51,00 | 49,85 | 51,00 | 1,49% | - |
| 15.05.2025 | 50,75 | 50,75 | 50,05 | 50,25 | -0,99% | - |
| 14.05.2025 | 50,25 | 50,75 | 49,30 | 50,75 | 0,50% | - |
| 13.05.2025 | 51,00 | 51,25 | 50,40 | 50,50 | -0,98% | - |
| 12.05.2025 | 48,90 | 52,00 | 48,90 | 51,00 | 4,29% | - |
| 09.05.2025 | 49,10 | 49,55 | 48,40 | 48,90 | -0,41% | - |
| 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% | - |