57,500€
-0,43%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 57,50 | 57,75 | 57,50 | 57,75 | 0,00% | - |
| 07.05.2026 | 58,00 | 58,50 | 57,50 | 57,75 | -0,43% | - |
| 06.05.2026 | 56,75 | 58,00 | 56,75 | 58,00 | 3,57% | - |
| 05.05.2026 | 56,50 | 56,50 | 56,00 | 56,00 | -2,18% | - |
| 04.05.2026 | 57,00 | 57,25 | 57,00 | 57,25 | 4,09% | - |
| 30.04.2026 | 56,00 | 56,25 | 54,25 | 55,00 | -3,08% | - |
| 29.04.2026 | 56,50 | 56,75 | 56,50 | 56,75 | 0,00% | - |
| 28.04.2026 | 56,50 | 57,00 | 56,50 | 56,75 | 0,00% | - |
| 27.04.2026 | 56,75 | 56,75 | 56,25 | 56,75 | -1,30% | - |
| 24.04.2026 | 57,50 | 57,75 | 57,50 | 57,50 | -0,43% | - |
| 23.04.2026 | 57,00 | 58,50 | 56,75 | 57,75 | -1,70% | - |
| 22.04.2026 | 58,50 | 58,75 | 58,50 | 58,75 | -0,84% | - |
| 21.04.2026 | 59,00 | 59,25 | 59,00 | 59,25 | 0,85% | - |
| 20.04.2026 | 59,50 | 59,75 | 58,50 | 58,75 | 1,73% | - |
| 17.04.2026 | 58,00 | 58,00 | 57,75 | 57,75 | 0,87% | - |
| 16.04.2026 | 57,00 | 57,25 | 57,00 | 57,25 | -1,72% | - |
| 15.04.2026 | 58,00 | 58,25 | 57,25 | 58,25 | -1,69% | - |
| 14.04.2026 | 59,00 | 59,25 | 59,00 | 59,25 | -0,84% | - |
| 13.04.2026 | 59,75 | 60,00 | 59,00 | 59,75 | 0,00% | - |
| 10.04.2026 | 60,00 | 61,50 | 59,25 | 59,75 | -0,42% | - |
| 09.04.2026 | 59,75 | 60,00 | 59,75 | 60,00 | 0,84% | - |
| 08.04.2026 | 58,50 | 60,00 | 58,00 | 59,50 | 2,59% | - |
| 07.04.2026 | 57,75 | 58,00 | 57,75 | 58,00 | 0,00% | - |
| 02.04.2026 | 58,00 | 58,50 | 58,00 | 58,00 | 0,43% | - |
| 01.04.2026 | 58,25 | 58,25 | 57,75 | 57,75 | -0,43% | - |
| 31.03.2026 | 58,00 | 58,50 | 57,75 | 58,00 | -0,43% | - |
| 30.03.2026 | 57,75 | 58,75 | 57,25 | 58,25 | 0,43% | - |
| 27.03.2026 | 57,75 | 58,00 | 57,75 | 58,00 | 0,87% | - |
| 26.03.2026 | 57,75 | 58,00 | 57,25 | 57,50 | 0,00% | - |
| 25.03.2026 | 57,25 | 57,75 | 57,25 | 57,50 | 0,44% | - |
| 24.03.2026 | 56,00 | 57,25 | 55,00 | 57,25 | 1,78% | - |
| 23.03.2026 | 54,50 | 56,25 | 53,75 | 56,25 | 3,69% | - |
| 20.03.2026 | 54,75 | 56,25 | 53,25 | 54,25 | -3,13% | - |
| 19.03.2026 | 56,25 | 56,25 | 56,00 | 56,00 | -0,44% | - |
| 18.03.2026 | 57,50 | 58,50 | 56,25 | 56,25 | -2,17% | - |
| 17.03.2026 | 57,75 | 59,00 | 57,00 | 57,50 | -0,43% | - |
| 16.03.2026 | 58,75 | 59,25 | 57,50 | 57,75 | -1,70% | - |
| 13.03.2026 | 58,25 | 60,00 | 58,00 | 58,75 | 0,43% | - |
| 12.03.2026 | 58,75 | 58,75 | 58,50 | 58,50 | -0,43% | - |
| 11.03.2026 | 58,00 | 59,75 | 57,00 | 58,75 | 0,86% | - |
| 10.03.2026 | 60,00 | 60,00 | 57,75 | 58,25 | -1,27% | - |
| 09.03.2026 | 59,75 | 60,25 | 58,00 | 59,00 | 0,00% | - |
| 06.03.2026 | 60,50 | 60,75 | 58,50 | 59,00 | -4,45% | - |
| 05.03.2026 | 61,75 | 62,00 | 61,75 | 61,75 | -0,40% | - |
| 04.03.2026 | 62,00 | 62,00 | 61,75 | 62,00 | 0,40% | - |
| 03.03.2026 | 62,50 | 63,00 | 60,75 | 61,75 | 0,00% | - |
| 02.03.2026 | 61,50 | 62,00 | 61,50 | 61,75 | 0,41% | - |
| 27.02.2026 | 61,75 | 61,75 | 61,50 | 61,50 | 0,41% | - |
| 26.02.2026 | 62,00 | 62,75 | 61,25 | 61,25 | -2,00% | - |
| 25.02.2026 | 62,50 | 62,75 | 62,50 | 62,50 | -0,79% | - |
| 24.02.2026 | 62,25 | 63,50 | 62,25 | 63,00 | 1,61% | - |
| 23.02.2026 | 63,25 | 63,50 | 61,00 | 62,00 | -2,36% | - |
| 20.02.2026 | 63,25 | 63,50 | 63,25 | 63,50 | 0,40% | - |
| 19.02.2026 | 63,75 | 64,50 | 62,50 | 63,25 | -0,78% | - |
| 18.02.2026 | 64,25 | 65,00 | 61,50 | 63,75 | -0,78% | - |
| 17.02.2026 | 65,00 | 65,50 | 64,00 | 64,25 | -0,77% | - |
| 16.02.2026 | 65,00 | 65,00 | 64,75 | 64,75 | 1,17% | - |
| 13.02.2026 | 64,25 | 65,00 | 63,75 | 64,00 | 0,00% | - |
| 12.02.2026 | 64,00 | 64,25 | 63,00 | 64,00 | 0,00% | - |
| 11.02.2026 | 63,00 | 64,25 | 62,75 | 64,00 | 1,19% | - |
| 10.02.2026 | 62,50 | 63,25 | 62,00 | 63,25 | 0,80% | - |
| 09.02.2026 | 63,75 | 64,25 | 61,50 | 62,75 | -1,57% | - |
| 06.02.2026 | 63,00 | 63,75 | 62,50 | 63,75 | -0,39% | - |
| 05.02.2026 | 63,75 | 64,00 | 63,50 | 64,00 | -0,78% | - |
| 04.02.2026 | 61,50 | 64,50 | 60,00 | 64,50 | 5,74% | - |
| 03.02.2026 | 60,75 | 61,00 | 60,75 | 61,00 | 2,52% | - |
| 02.02.2026 | 59,75 | 59,75 | 59,50 | 59,50 | 1,28% | - |
| 30.01.2026 | 58,50 | 59,00 | 58,50 | 58,75 | 0,86% | - |
| 29.01.2026 | 60,50 | 60,75 | 57,25 | 58,25 | -4,51% | - |
| 28.01.2026 | 60,50 | 61,00 | 60,50 | 61,00 | 0,00% | - |
| 27.01.2026 | 60,75 | 61,25 | 60,75 | 61,00 | 0,83% | - |
| 26.01.2026 | 60,50 | 60,75 | 60,50 | 60,50 | -0,41% | - |
| 23.01.2026 | 61,50 | 61,50 | 60,00 | 60,75 | -1,22% | - |
| 22.01.2026 | 61,50 | 62,00 | 60,75 | 61,50 | 0,00% | - |
| 21.01.2026 | 60,00 | 61,50 | 59,75 | 61,50 | 1,23% | - |
| 20.01.2026 | 61,75 | 61,75 | 60,25 | 60,75 | -2,02% | - |
| 19.01.2026 | 62,00 | 62,00 | 61,50 | 62,00 | -0,40% | - |
| 16.01.2026 | 62,00 | 62,25 | 61,00 | 62,25 | 0,81% | - |
| 15.01.2026 | 61,50 | 62,00 | 61,25 | 61,75 | 0,41% | - |
| 14.01.2026 | 61,00 | 61,75 | 59,75 | 61,50 | 0,00% | - |
| 13.01.2026 | 60,75 | 61,50 | 60,25 | 61,50 | 1,23% | - |
| 12.01.2026 | 62,00 | 62,00 | 60,75 | 60,75 | -0,41% | - |
| 09.01.2026 | 61,00 | 61,50 | 60,50 | 61,00 | 0,00% | - |
| 08.01.2026 | 59,50 | 61,25 | 59,25 | 61,00 | 0,41% | - |
| 07.01.2026 | 60,50 | 60,75 | 60,50 | 60,75 | 1,25% | - |
| 06.01.2026 | 59,50 | 60,25 | 58,00 | 60,00 | 1,27% | - |
| 05.01.2026 | 58,50 | 60,25 | 57,75 | 59,25 | 2,60% | - |
| 02.01.2026 | 57,50 | 58,00 | 57,50 | 57,75 | -3,75% | - |
| 30.12.2025 | 59,50 | 60,00 | 59,50 | 60,00 | 0,42% | - |
| 29.12.2025 | 59,75 | 60,00 | 59,00 | 59,75 | 2,58% | - |
| 23.12.2025 | 58,50 | 58,75 | 58,25 | 58,25 | -1,27% | - |
| 22.12.2025 | 58,75 | 59,50 | 58,25 | 59,00 | 0,00% | - |
| 19.12.2025 | 60,00 | 60,75 | 59,00 | 59,00 | -1,26% | - |
| 18.12.2025 | 59,50 | 60,25 | 58,75 | 59,75 | 0,42% | - |
| 17.12.2025 | 59,25 | 59,75 | 58,75 | 59,50 | 1,28% | - |
| 16.12.2025 | 59,75 | 60,00 | 58,50 | 58,75 | 0,43% | - |
| 15.12.2025 | 58,25 | 58,50 | 58,25 | 58,50 | 1,30% | - |
| 12.12.2025 | 58,00 | 58,50 | 57,75 | 57,75 | 1,32% | - |
| 11.12.2025 | 57,00 | 57,25 | 56,75 | 57,00 | 0,88% | - |
| 10.12.2025 | 55,75 | 56,75 | 54,00 | 56,50 | 0,89% | - |