33,000€
Echtzeit-Aktienkurs Great-West Lifeco Inc.
Bid:
Ask:
Aktienkurse zur Great-West Lifeco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 305,00 |
| 20.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 1,00 |
| 19.05.2025 | 32,40 | 32,60 | 32,40 | 32,60 | -1,21% | 206,00 |
| 16.05.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 1,23% | 135,00 |
| 15.05.2025 | 31,80 | 32,60 | 31,80 | 32,60 | 0,00% | 702,00 |
| 14.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -5,78% | 1,00 |
| 12.05.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 6,13% | 440,00 |
| 08.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 1.160,00 |
| 07.05.2025 | 33,80 | 33,80 | 32,80 | 32,80 | -1,20% | 44,00 |
| 05.05.2025 | 32,80 | 33,20 | 32,80 | 33,20 | 1,22% | 2,00 |
| 02.05.2025 | 33,60 | 33,60 | 32,80 | 32,80 | -1,80% | 6,00 |
| 28.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 490,00 |
| 23.04.2025 | 33,80 | 33,80 | 33,60 | 33,60 | 2,44% | 460,00 |
| 22.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | 15,00 |
| 17.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | 15,00 |
| 15.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | 33,00 |
| 11.04.2025 | 32,80 | 32,80 | 32,60 | 32,60 | -1,21% | 97,00 |
| 10.04.2025 | 33,80 | 33,80 | 33,00 | 33,00 | -5,71% | 192,00 |
| 08.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 1,00 |
| 07.04.2025 | 34,80 | 36,00 | 34,60 | 34,60 | -3,35% | 711,00 |
| 04.04.2025 | 36,20 | 36,20 | 35,20 | 35,80 | -2,72% | 140,00 |
| 02.04.2025 | 36,60 | 36,80 | 36,60 | 36,80 | 0,55% | 474,00 |
| 01.04.2025 | 36,20 | 36,60 | 36,20 | 36,60 | 4,57% | 32,00 |
| 25.03.2025 | 34,40 | 35,00 | 34,40 | 35,00 | 0,57% | 1.821,00 |
| 24.03.2025 | 34,40 | 34,80 | 34,40 | 34,80 | 2,35% | 581,00 |
| 21.03.2025 | 34,20 | 34,20 | 34,00 | 34,00 | 0,59% | 40,00 |
| 19.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 500,00 |
| 18.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | 177,00 |
| 17.03.2025 | 33,60 | 33,60 | 33,40 | 33,40 | -1,18% | 258,00 |
| 10.03.2025 | 34,00 | 34,00 | 33,80 | 33,80 | -2,87% | 51,00 |
| 07.03.2025 | 35,20 | 35,20 | 34,80 | 34,80 | -0,57% | 1.501,00 |
| 06.03.2025 | 34,60 | 35,00 | 34,60 | 35,00 | 0,00% | 255,00 |
| 04.03.2025 | 34,80 | 35,00 | 34,80 | 35,00 | -1,69% | 1.067,00 |
| 03.03.2025 | 35,40 | 35,60 | 35,40 | 35,60 | -0,56% | 4,00 |
| 28.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | 27,00 |
| 26.02.2025 | 35,00 | 35,60 | 35,00 | 35,60 | 1,71% | 407,00 |
| 21.02.2025 | 35,20 | 35,20 | 35,00 | 35,00 | 0,00% | 47,00 |
| 20.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 50,00 |
| 19.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 1,00 |
| 18.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 50,00 |
| 17.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 3,00 |
| 14.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 1,00 |
| 13.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | 18,00 |
| 10.02.2025 | 35,00 | 35,20 | 35,00 | 35,00 | 0,57% | 251,00 |
| 07.02.2025 | 35,20 | 35,20 | 34,80 | 34,80 | 0,58% | 5,00 |
| 06.02.2025 | 32,20 | 34,60 | 32,20 | 34,60 | 8,81% | 623,00 |
| 05.02.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 1,27% | 2,00 |
| 04.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 1,00 |
| 03.02.2025 | 31,00 | 31,20 | 30,80 | 31,20 | 0,00% | 6,00 |
| 30.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 183,00 |
| 29.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 25,00 |
| 28.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 66,00 |
| 24.01.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 0,00% | 2,00 |
| 23.01.2025 | 31,20 | 31,20 | 31,00 | 31,00 | 0,65% | 3,00 |
| 21.01.2025 | 30,60 | 30,80 | 30,60 | 30,80 | -0,65% | 98,00 |
| 15.01.2025 | 30,80 | 31,00 | 30,80 | 31,00 | -1,27% | 6,00 |
| 14.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 26,00 |
| 10.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 63,00 |
| 08.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 1,00 |
| 07.01.2025 | 31,80 | 32,00 | 31,60 | 31,60 | 0,00% | 574,00 |
| 06.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | 393,00 |
| 02.01.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 1,90% | 6,00 |
| 30.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 1,00 |
| 23.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 9,00 |
| 17.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 649,00 |
| 16.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 3,00 |
| 13.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | 60,00 |
| 10.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | 1,00 |
| 09.12.2024 | 32,60 | 32,60 | 32,40 | 32,40 | -0,61% | 70,00 |
| 06.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | 80,00 |
| 03.12.2024 | 33,80 | 33,80 | 33,40 | 33,40 | -2,91% | 2.952,00 |
| 02.12.2024 | 34,20 | 34,40 | 34,20 | 34,40 | 0,58% | 7,00 |
| 29.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | 23,00 |
| 27.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 1,00 |
| 26.11.2024 | 34,00 | 34,00 | 33,80 | 33,80 | -0,59% | 1.978,00 |
| 25.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | 2,00 |
| 22.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 73,00 |
| 21.11.2024 | 33,60 | 34,00 | 33,60 | 34,00 | 3,03% | 150,00 |
| 15.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 1,00 |
| 13.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 50,00 |
| 12.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 3,00 |
| 11.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | 100,00 |
| 07.11.2024 | 32,40 | 33,00 | 32,40 | 32,60 | 0,62% | 104,00 |
| 06.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 4,52% | 50,00 |
| 01.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | 7,00 |
| 30.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 67,00 |
| 24.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 1,00 |
| 23.10.2024 | 31,80 | 31,80 | 31,60 | 31,60 | 0,00% | 4,00 |
| 22.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 1,00 |
| 18.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | 160,00 |
| 08.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | 7,00 |
| 07.10.2024 | 31,00 | 31,20 | 31,00 | 31,20 | 1,30% | 3,00 |
| 01.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 4,00 |
| 27.09.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 1,32% | 36,00 |
| 23.09.2024 | 30,60 | 30,60 | 30,40 | 30,40 | 0,66% | 3,00 |
| 19.09.2024 | 30,40 | 30,40 | 30,20 | 30,20 | 0,00% | 169,00 |
| 17.09.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | 51,00 |
| 16.09.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 1,34% | 88,00 |
| 10.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 1,00 |
| 09.09.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 0,00% | 3,00 |