41,600€
0,48%
Echtzeit-Aktienkurs GREAT-WEST LIFECO INC.
Bid:
Ask:
Aktienkurse zur GREAT-WEST LIFECO INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 41,60 | 42,00 | 41,60 | 41,60 | 0,48% | 444,00 |
| 12.12.2025 | 41,00 | 41,40 | 41,00 | 41,40 | 2,48% | 180,00 |
| 10.12.2025 | 40,60 | 40,60 | 40,40 | 40,40 | 3,06% | 222,00 |
| 08.12.2025 | 39,40 | 39,40 | 39,20 | 39,20 | 0,00% | 32,00 |
| 05.12.2025 | 39,00 | 40,00 | 39,00 | 39,20 | 0,51% | 2.776,00 |
| 03.12.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | 5,00 |
| 02.12.2025 | 39,80 | 40,00 | 39,80 | 40,00 | 0,00% | 400,00 |
| 01.12.2025 | 39,80 | 40,00 | 39,80 | 40,00 | -0,99% | 3,00 |
| 28.11.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | 100,00 |
| 27.11.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | 82,00 |
| 26.11.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | 14,00 |
| 25.11.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | 600,00 |
| 24.11.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | 116,00 |
| 21.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | 1,00 |
| 20.11.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | 1,00 |
| 19.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | 6,00 |
| 17.11.2025 | 38,40 | 38,60 | 38,40 | 38,40 | 0,00% | 45,00 |
| 14.11.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | 200,00 |
| 13.11.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | 50,00 |
| 12.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | 450,00 |
| 11.11.2025 | 37,00 | 37,60 | 37,00 | 37,60 | 2,73% | 362,00 |
| 05.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | 1,00 |
| 03.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | 3,00 |
| 30.10.2025 | 36,20 | 36,40 | 36,20 | 36,40 | 0,55% | 97,00 |
| 29.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | 5,00 |
| 28.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 9,00 |
| 27.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | 36,00 |
| 24.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | 2,00 |
| 23.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | 260,00 |
| 22.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 20,00 |
| 21.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | 9,00 |
| 20.10.2025 | 34,60 | 34,60 | 34,40 | 35,80 | 0,00% | - |
| 15.10.2025 | 36,40 | 36,40 | 35,80 | 35,80 | -1,10% | 151,00 |
| 14.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | 11,00 |
| 10.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 109,00 |
| 09.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | 1,00 |
| 07.10.2025 | 35,40 | 35,40 | 35,00 | 35,00 | -0,57% | 4,00 |
| 06.10.2025 | 34,80 | 35,20 | 34,80 | 35,20 | 1,73% | 45,00 |
| 03.10.2025 | 34,60 | 34,60 | 34,40 | 34,60 | 0,58% | 52,00 |
| 02.10.2025 | 34,60 | 34,60 | 34,40 | 34,40 | 0,00% | 400,00 |
| 01.10.2025 | 34,40 | 34,60 | 34,20 | 34,40 | 0,58% | 130,00 |
| 29.09.2025 | 34,00 | 34,20 | 34,00 | 34,20 | 2,40% | 35,00 |
| 25.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 1,00 |
| 24.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 12,00 |
| 18.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 1,00 |
| 16.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 8,00 |
| 15.09.2025 | 34,00 | 34,00 | 33,60 | 33,60 | -1,18% | 12,00 |
| 12.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 12,00 |
| 09.09.2025 | 33,40 | 33,80 | 33,40 | 33,80 | 1,81% | 71,00 |
| 08.09.2025 | 33,60 | 33,60 | 33,20 | 33,20 | -1,19% | 3,00 |
| 05.09.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | 2,00 |
| 04.09.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 60,00 |
| 02.09.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | 1,00 |
| 01.09.2025 | 33,60 | 34,00 | 33,60 | 34,00 | -1,16% | 134,00 |
| 28.08.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 27,00 |
| 25.08.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 5,00 |
| 22.08.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | 150,00 |
| 11.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | 29,00 |
| 07.08.2025 | 34,00 | 34,00 | 33,40 | 33,60 | -0,59% | 5,00 |
| 06.08.2025 | 33,40 | 33,80 | 33,40 | 33,80 | 2,42% | 19,00 |
| 05.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | 2,00 |
| 04.08.2025 | 32,80 | 33,00 | 32,80 | 32,80 | 0,61% | 159,00 |
| 01.08.2025 | 32,80 | 32,80 | 32,60 | 32,60 | -0,61% | 3,00 |
| 31.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 22,00 |
| 28.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 100,00 |
| 24.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 2,00 |
| 23.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 1,00 |
| 17.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 1,00 |
| 16.07.2025 | 32,40 | 32,60 | 32,40 | 32,60 | -1,21% | 31,00 |
| 15.07.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 0,61% | 2,00 |
| 14.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | 1,00 |
| 08.07.2025 | 32,20 | 32,20 | 32,00 | 32,00 | -1,23% | 42,00 |
| 07.07.2025 | 31,40 | 32,40 | 31,40 | 32,40 | 0,00% | 328,00 |
| 01.07.2025 | 32,40 | 32,40 | 32,00 | 32,40 | -0,61% | 379,00 |
| 30.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 63,00 |
| 27.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | 40,00 |
| 20.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | 2,00 |
| 17.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 1,00 |
| 16.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | 3,00 |
| 12.06.2025 | 32,00 | 32,20 | 32,00 | 32,20 | -0,62% | 180,00 |
| 11.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | 2,00 |
| 10.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 1,00 |
| 09.06.2025 | 33,00 | 33,00 | 32,80 | 33,00 | 0,00% | 6,00 |
| 06.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 1,00 |
| 03.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 2,00 |
| 02.06.2025 | 32,80 | 33,20 | 32,80 | 33,00 | -1,79% | 314,00 |
| 30.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | 145,00 |
| 26.05.2025 | 33,40 | 33,40 | 33,00 | 33,00 | 0,61% | 205,00 |
| 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 |