12,980€
0,93%
Echtzeit-Aktienkurs GRENKE AG NA O.N.
Bid:
Ask:
Aktienkurse zur GRENKE AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 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 |
| 02.03.2026 | 14,31 | 14,47 | 14,10 | 14,40 | -1,77% | 2.623,00 |
| 27.02.2026 | 14,56 | 14,82 | 14,34 | 14,66 | 0,55% | 4.235,00 |
| 26.02.2026 | 14,37 | 14,58 | 14,21 | 14,58 | 0,97% | 3.874,00 |
| 25.02.2026 | 14,37 | 14,51 | 14,23 | 14,44 | 0,70% | 9.170,00 |
| 24.02.2026 | 14,46 | 14,46 | 14,18 | 14,34 | -0,76% | 10.356,00 |
| 23.02.2026 | 14,76 | 14,84 | 14,30 | 14,45 | -2,23% | 5.464,00 |
| 20.02.2026 | 14,89 | 14,92 | 14,61 | 14,78 | -0,67% | 13.378,00 |
| 19.02.2026 | 15,00 | 15,03 | 14,80 | 14,88 | -0,80% | 4.093,00 |
| 18.02.2026 | 14,92 | 15,17 | 14,86 | 15,00 | 0,67% | 2.229,00 |
| 17.02.2026 | 14,82 | 15,07 | 14,74 | 14,90 | 0,54% | 6.148,00 |
| 16.02.2026 | 14,89 | 15,10 | 14,71 | 14,82 | -0,40% | 7.629,00 |
| 13.02.2026 | 14,81 | 15,14 | 14,65 | 14,88 | 0,13% | 11.402,00 |
| 12.02.2026 | 14,75 | 15,11 | 14,71 | 14,86 | 1,23% | 14.724,00 |
| 11.02.2026 | 15,08 | 15,13 | 14,45 | 14,68 | -2,39% | 11.415,00 |
| 10.02.2026 | 15,01 | 15,20 | 14,96 | 15,04 | 0,13% | 10.520,00 |
| 09.02.2026 | 14,85 | 15,05 | 14,63 | 15,02 | 3,02% | 11.985,00 |
| 06.02.2026 | 14,13 | 14,73 | 13,90 | 14,58 | 3,18% | 3.575,00 |
| 05.02.2026 | 14,29 | 14,31 | 14,05 | 14,13 | -1,05% | 4.321,00 |
| 04.02.2026 | 14,35 | 14,42 | 13,88 | 14,28 | 0,00% | 13.659,00 |
| 03.02.2026 | 14,69 | 14,75 | 14,22 | 14,28 | -2,59% | 9.750,00 |
| 02.02.2026 | 14,35 | 14,72 | 14,20 | 14,66 | 2,02% | 16.319,00 |
| 30.01.2026 | 14,83 | 14,88 | 14,34 | 14,37 | -3,30% | 8.025,00 |
| 29.01.2026 | 15,13 | 15,17 | 14,60 | 14,86 | -1,59% | 15.913,00 |
| 28.01.2026 | 15,29 | 15,33 | 15,06 | 15,10 | -0,92% | 13.841,00 |
| 27.01.2026 | 15,23 | 15,35 | 15,08 | 15,24 | 0,13% | 4.231,00 |
| 26.01.2026 | 15,29 | 15,39 | 15,17 | 15,22 | -0,52% | 8.412,00 |
| 23.01.2026 | 15,49 | 15,49 | 15,14 | 15,30 | -1,03% | 8.541,00 |
| 22.01.2026 | 15,49 | 15,56 | 15,17 | 15,46 | 0,26% | 5.553,00 |
| 21.01.2026 | 14,73 | 15,44 | 14,71 | 15,42 | 4,90% | 3.118,00 |
| 20.01.2026 | 15,24 | 15,25 | 14,70 | 14,70 | -3,54% | 6.966,00 |
| 19.01.2026 | 15,36 | 15,44 | 15,05 | 15,24 | -2,68% | 9.270,00 |
| 16.01.2026 | 15,69 | 15,73 | 15,47 | 15,66 | -0,06% | 4.838,00 |
| 15.01.2026 | 15,87 | 15,89 | 15,46 | 15,67 | -1,32% | 6.398,00 |
| 14.01.2026 | 15,79 | 15,88 | 15,45 | 15,88 | 1,02% | 6.412,00 |
| 13.01.2026 | 15,71 | 15,83 | 15,50 | 15,72 | 0,13% | 5.330,00 |
| 12.01.2026 | 16,01 | 16,01 | 15,58 | 15,70 | -1,88% | 9.039,00 |
| 09.01.2026 | 15,89 | 16,06 | 15,80 | 16,00 | 0,76% | 7.707,00 |
| 08.01.2026 | 15,79 | 15,90 | 15,52 | 15,88 | 0,89% | 8.254,00 |
| 07.01.2026 | 15,60 | 16,16 | 15,48 | 15,74 | 1,68% | 11.574,00 |
| 06.01.2026 | 15,57 | 15,57 | 15,27 | 15,48 | -0,51% | 4.358,00 |
| 05.01.2026 | 15,53 | 15,66 | 15,15 | 15,56 | 0,26% | 3.474,00 |
| 02.01.2026 | 15,57 | 15,66 | 15,28 | 15,52 | -0,89% | 7.292,00 |
| 30.12.2025 | 15,54 | 15,69 | 15,44 | 15,66 | 0,64% | 3.211,00 |
| 29.12.2025 | 15,29 | 15,64 | 15,27 | 15,56 | 2,23% | 4.492,00 |
| 23.12.2025 | 15,23 | 15,34 | 15,11 | 15,22 | 0,00% | 8.849,00 |
| 22.12.2025 | 15,03 | 15,25 | 14,88 | 15,22 | 1,20% | 4.725,00 |
| 19.12.2025 | 14,98 | 15,13 | 14,83 | 15,04 | 0,20% | 1.861,00 |
| 18.12.2025 | 14,80 | 15,10 | 14,70 | 15,01 | 1,62% | 6.952,00 |
| 17.12.2025 | 14,69 | 14,82 | 14,57 | 14,77 | 0,61% | 1.595,00 |
| 16.12.2025 | 14,55 | 14,74 | 14,54 | 14,68 | 0,27% | 6.196,00 |
| 15.12.2025 | 14,89 | 14,89 | 14,58 | 14,64 | -1,35% | 4.478,00 |
| 12.12.2025 | 14,82 | 15,05 | 14,69 | 14,84 | 0,00% | 5.749,00 |
| 11.12.2025 | 14,76 | 14,85 | 14,58 | 14,84 | -0,13% | 10.548,00 |
| 10.12.2025 | 14,98 | 15,44 | 14,77 | 14,86 | -0,67% | 7.212,00 |
| 09.12.2025 | 14,95 | 15,10 | 14,81 | 14,96 | 0,27% | 3.116,00 |
| 08.12.2025 | 15,07 | 15,19 | 14,78 | 14,92 | -0,80% | 8.651,00 |
| 05.12.2025 | 14,83 | 15,23 | 14,71 | 15,04 | 1,48% | 4.192,00 |