10,410€
-3,97%
Echtzeit-Aktienkurs GRENKE AG NA O.N.
Bid:
Ask:
Aktienkurse zur GRENKE AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 10,79 | 11,00 | 10,33 | 10,41 | -3,97% | 8.050,00 |
| 04.11.2026 | 10,34 | 10,84 | 10,31 | 10,84 | 4,84% | 14.805,00 |
| 03.11.2026 | 10,15 | 10,54 | 10,14 | 10,34 | 1,17% | 11.609,00 |
| 02.11.2026 | 10,06 | 10,32 | 10,00 | 10,22 | 1,74% | 2.504,00 |
| 30.10.2026 | 10,08 | 10,14 | 9,99 | 10,05 | -1,13% | 1.294,00 |
| 29.10.2026 | 10,05 | 10,21 | 9,97 | 10,16 | 1,14% | 3.118,00 |
| 28.10.2026 | 10,01 | 10,19 | 9,97 | 10,05 | 0,40% | 16.719,00 |
| 27.10.2026 | 10,03 | 10,07 | 9,91 | 10,01 | 0,65% | 2.383,00 |
| 26.10.2026 | 10,05 | 10,13 | 9,94 | 9,94 | -0,05% | 4.665,00 |
| 23.10.2026 | 10,11 | 10,15 | 9,87 | 9,95 | -1,63% | 8.510,00 |
| 22.10.2026 | 10,08 | 10,19 | 9,97 | 10,11 | -0,39% | 2.494,00 |
| 21.10.2026 | 10,13 | 10,18 | 9,89 | 10,15 | 0,30% | 11.990,00 |
| 20.10.2026 | 10,15 | 10,19 | 9,89 | 10,12 | 0,00% | 13.224,00 |
| 19.10.2026 | 10,37 | 10,44 | 10,12 | 10,12 | -1,56% | 3.512,00 |
| 16.10.2026 | 10,27 | 10,49 | 10,23 | 10,28 | 0,59% | 5.988,00 |
| 15.10.2026 | 10,20 | 10,22 | 10,20 | 10,22 | 1,34% | - |
| 14.10.2026 | 10,16 | 10,30 | 10,07 | 10,09 | -0,35% | 7.641,00 |
| 13.10.2026 | 9,99 | 10,16 | 9,99 | 10,12 | 1,40% | 5.970,00 |
| 12.10.2026 | 9,99 | 10,13 | 9,93 | 9,98 | 0,20% | 7.842,00 |
| 09.10.2026 | 9,87 | 10,07 | 9,84 | 9,96 | 1,32% | 12.978,00 |
| 08.10.2026 | 9,81 | 10,15 | 9,71 | 9,83 | 0,00% | 13.865,00 |
| 07.10.2026 | 10,08 | 10,15 | 9,79 | 9,83 | -2,53% | 10.347,00 |
| 06.10.2026 | 10,12 | 10,28 | 10,07 | 10,09 | -0,15% | 10.469,00 |
| 05.10.2026 | 10,45 | 10,55 | 9,97 | 10,10 | -2,51% | 20.956,00 |
| 02.10.2026 | 10,72 | 10,73 | 10,34 | 10,36 | -3,18% | 12.675,00 |
| 01.10.2026 | 10,84 | 10,84 | 10,54 | 10,70 | -1,29% | 10.931,00 |
| 30.09.2026 | 10,91 | 11,08 | 10,77 | 10,84 | -0,18% | 5.542,00 |
| 29.09.2026 | 11,05 | 11,09 | 10,76 | 10,86 | -2,51% | 12.202,00 |
| 28.09.2026 | 10,95 | 11,16 | 10,84 | 11,14 | 0,36% | 6.953,00 |
| 25.09.2026 | 10,61 | 11,26 | 10,46 | 11,10 | 4,72% | 11.072,00 |
| 24.09.2026 | 10,99 | 11,08 | 10,52 | 10,60 | -3,11% | 13.366,00 |
| 23.09.2026 | 11,13 | 11,13 | 10,94 | 10,94 | -1,80% | 10.951,00 |
| 22.09.2026 | 11,14 | 11,20 | 10,99 | 11,14 | 0,18% | 5.246,00 |
| 21.09.2026 | 11,35 | 11,35 | 11,00 | 11,12 | -0,71% | 4.785,00 |
| 18.09.2026 | 11,37 | 11,43 | 11,10 | 11,20 | -1,23% | 2.948,00 |
| 17.09.2026 | 11,34 | 11,42 | 11,23 | 11,34 | 0,62% | 6.614,00 |
| 16.09.2026 | 11,39 | 11,39 | 11,21 | 11,27 | -0,79% | 11.260,00 |
| 15.09.2026 | 11,36 | 11,39 | 11,10 | 11,36 | -0,18% | 10.107,00 |
| 14.09.2026 | 11,56 | 11,76 | 11,20 | 11,38 | -2,07% | 10.104,00 |
| 11.09.2026 | 11,75 | 11,84 | 11,56 | 11,62 | -0,51% | 1.196,00 |
| 10.09.2026 | 11,73 | 11,88 | 11,64 | 11,68 | -0,51% | 5.485,00 |
| 09.09.2026 | 11,76 | 11,93 | 11,73 | 11,74 | 0,00% | 8.160,00 |
| 08.09.2026 | 11,92 | 11,93 | 11,74 | 11,74 | -1,51% | 3.221,00 |
| 07.09.2026 | 12,09 | 12,09 | 11,92 | 11,92 | -1,49% | 3.512,00 |
| 04.09.2026 | 11,86 | 12,16 | 11,83 | 12,10 | 1,85% | 12.581,00 |
| 03.09.2026 | 11,55 | 11,88 | 11,48 | 11,88 | 2,95% | 10.985,00 |
| 02.09.2026 | 11,40 | 11,62 | 11,32 | 11,54 | 1,58% | 2.567,00 |
| 01.09.2026 | 11,73 | 11,86 | 11,36 | 11,36 | -3,24% | 17.338,00 |
| 31.08.2026 | 11,65 | 11,90 | 11,56 | 11,74 | 0,69% | 2.808,00 |
| 28.08.2026 | 11,46 | 11,74 | 11,44 | 11,66 | 1,66% | 10.143,00 |
| 27.08.2026 | 11,08 | 11,58 | 11,06 | 11,47 | 3,33% | 16.209,00 |
| 26.08.2026 | 11,11 | 11,29 | 11,06 | 11,10 | 0,00% | 9.751,00 |
| 25.08.2026 | 11,11 | 11,19 | 11,08 | 11,10 | 0,18% | 5.135,00 |
| 24.08.2026 | 11,08 | 11,19 | 11,04 | 11,08 | -0,18% | 7.626,00 |
| 21.08.2026 | 11,17 | 11,26 | 11,08 | 11,10 | -0,18% | 8.516,00 |
| 20.08.2026 | 11,18 | 11,18 | 11,11 | 11,12 | -0,89% | 785,00 |
| 19.08.2026 | 11,25 | 11,47 | 11,09 | 11,22 | -10,38% | 12.251,00 |
| 05.05.2026 | 12,56 | 12,71 | 12,40 | 12,52 | -0,08% | 8.989,00 |
| 04.05.2026 | 12,80 | 12,91 | 12,40 | 12,53 | -1,65% | 7.359,00 |
| 30.04.2026 | 12,71 | 12,86 | 12,67 | 12,74 | 0,31% | 2.994,00 |
| 29.04.2026 | 12,89 | 12,93 | 12,68 | 12,70 | -0,78% | 3.480,00 |
| 28.04.2026 | 12,99 | 13,07 | 12,79 | 12,80 | -1,23% | 2.464,00 |
| 27.04.2026 | 12,88 | 13,13 | 12,84 | 12,96 | -2,99% | 8.793,00 |
| 24.04.2026 | 13,23 | 13,36 | 13,02 | 13,36 | 1,52% | 8.522,00 |
| 23.04.2026 | 13,19 | 13,25 | 13,08 | 13,16 | -0,45% | 10.305,00 |
| 22.04.2026 | 13,55 | 13,57 | 13,14 | 13,22 | -1,56% | 10.056,00 |
| 21.04.2026 | 13,38 | 13,66 | 13,34 | 13,43 | 0,67% | 14.430,00 |
| 20.04.2026 | 13,55 | 13,61 | 13,22 | 13,34 | -2,34% | 16.486,00 |
| 17.04.2026 | 13,21 | 13,81 | 13,18 | 13,66 | 3,64% | 11.847,00 |
| 16.04.2026 | 13,11 | 13,46 | 12,99 | 13,18 | 0,92% | 18.328,00 |
| 15.04.2026 | 13,13 | 13,21 | 12,96 | 13,06 | -0,46% | 4.443,00 |
| 14.04.2026 | 12,86 | 13,14 | 12,81 | 13,12 | 1,86% | 6.803,00 |
| 13.04.2026 | 12,90 | 13,00 | 12,66 | 12,88 | -1,68% | 9.419,00 |
| 10.04.2026 | 13,01 | 13,26 | 12,79 | 13,10 | 1,24% | 5.995,00 |
| 09.04.2026 | 12,81 | 13,00 | 12,68 | 12,94 | -0,31% | 6.116,00 |
| 08.04.2026 | 13,37 | 13,41 | 12,90 | 12,98 | 1,41% | 13.964,00 |
| 07.04.2026 | 12,59 | 12,94 | 12,54 | 12,80 | 1,43% | 9.502,00 |
| 02.04.2026 | 12,89 | 12,90 | 12,43 | 12,62 | -2,02% | 8.704,00 |
| 01.04.2026 | 13,15 | 13,15 | 12,70 | 12,88 | 0,78% | 6.574,00 |
| 31.03.2026 | 12,69 | 12,79 | 12,47 | 12,78 | 2,24% | 5.437,00 |
| 30.03.2026 | 12,46 | 12,68 | 12,15 | 12,50 | 0,81% | 8.928,00 |
| 27.03.2026 | 12,79 | 12,80 | 12,36 | 12,40 | -2,82% | 6.180,00 |
| 26.03.2026 | 12,81 | 12,92 | 12,64 | 12,76 | -1,09% | 2.682,00 |
| 25.03.2026 | 12,85 | 13,05 | 12,79 | 12,90 | 0,47% | 9.659,00 |
| 24.03.2026 | 12,71 | 12,89 | 12,48 | 12,84 | -0,31% | 6.214,00 |
| 23.03.2026 | 12,56 | 13,00 | 12,00 | 12,88 | 0,86% | 11.632,00 |
| 20.03.2026 | 12,98 | 13,03 | 12,53 | 12,77 | -1,92% | 8.996,00 |
| 19.03.2026 | 13,23 | 13,27 | 12,76 | 13,02 | -1,36% | 17.526,00 |
| 18.03.2026 | 13,28 | 13,48 | 13,13 | 13,20 | 0,15% | 4.531,00 |
| 17.03.2026 | 13,20 | 13,29 | 13,06 | 13,18 | -0,60% | 3.643,00 |
| 16.03.2026 | 13,34 | 13,38 | 12,99 | 13,26 | 0,45% | 8.550,00 |
| 13.03.2026 | 13,05 | 13,49 | 12,90 | 13,20 | 0,92% | 12.832,00 |
| 12.03.2026 | 14,61 | 14,66 | 12,80 | 13,08 | -6,44% | 43.506,00 |
| 11.03.2026 | 14,29 | 14,37 | 13,96 | 13,98 | -1,96% | 4.147,00 |
| 10.03.2026 | 14,01 | 14,51 | 13,93 | 14,26 | 1,42% | 1.560,00 |
| 09.03.2026 | 13,68 | 14,14 | 13,58 | 14,06 | 1,15% | 4.694,00 |
| 06.03.2026 | 14,05 | 14,19 | 13,66 | 13,90 | -0,57% | 9.855,00 |
| 05.03.2026 | 14,07 | 14,27 | 13,90 | 13,98 | -0,43% | 13.433,00 |
| 04.03.2026 | 13,99 | 14,09 | 13,69 | 14,04 | -0,28% | 5.093,00 |
| 03.03.2026 | 14,29 | 14,41 | 13,86 | 14,08 | -2,22% | 7.163,00 |