17,950€
-0,42%
Echtzeit-Aktienkurs Graines Voltz
Bid:
Ask:
Aktienkurse zur Graines Voltz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,03 | 18,03 | 17,90 | 17,95 | -0,42% | - |
| 29.01.2025 | 18,05 | 18,05 | 17,80 | 18,03 | -0,14% | - |
| 28.01.2025 | 17,95 | 18,10 | 17,75 | 18,05 | 0,56% | - |
| 27.01.2025 | 18,43 | 18,48 | 17,60 | 17,95 | -2,84% | - |
| 24.01.2025 | 18,63 | 18,70 | 18,38 | 18,48 | -0,81% | - |
| 23.01.2025 | 18,90 | 18,90 | 18,55 | 18,63 | -1,46% | - |
| 22.01.2025 | 19,33 | 19,65 | 18,73 | 18,90 | -2,20% | - |
| 21.01.2025 | 19,30 | 19,33 | 18,48 | 19,33 | 0,13% | - |
| 20.01.2025 | 19,90 | 20,45 | 18,58 | 19,30 | -3,02% | - |
| 17.01.2025 | 19,80 | 19,90 | 19,80 | 19,90 | 0,51% | - |
| 16.01.2025 | 19,93 | 20,00 | 19,75 | 19,80 | -0,63% | - |
| 15.01.2025 | 19,65 | 19,95 | 19,65 | 19,93 | 1,40% | - |
| 14.01.2025 | 22,20 | 22,25 | 19,60 | 19,65 | -11,49% | - |
| 13.01.2025 | 21,80 | 22,20 | 21,75 | 22,20 | 1,83% | - |
| 10.01.2025 | 21,35 | 22,25 | 21,20 | 21,80 | 2,11% | - |
| 09.01.2025 | 21,70 | 21,75 | 21,05 | 21,35 | -1,61% | - |
| 08.01.2025 | 21,65 | 21,70 | 21,65 | 21,70 | 0,23% | - |
| 07.01.2025 | 22,10 | 22,10 | 21,45 | 21,65 | -1,81% | - |
| 06.01.2025 | 21,25 | 22,25 | 21,20 | 22,05 | 4,01% | - |
| 03.01.2025 | 20,80 | 21,45 | 20,80 | 21,20 | 1,92% | - |
| 02.01.2025 | 20,40 | 21,00 | 20,40 | 20,80 | 1,96% | - |
| 30.12.2024 | 20,60 | 20,60 | 20,30 | 20,40 | -0,97% | - |
| 27.12.2024 | 21,35 | 21,35 | 20,15 | 20,60 | -3,51% | - |
| 23.12.2024 | 21,95 | 22,25 | 21,15 | 21,35 | -2,73% | - |
| 20.12.2024 | 22,60 | 22,60 | 21,80 | 21,95 | -3,09% | - |
| 19.12.2024 | 21,45 | 23,20 | 21,45 | 22,65 | 5,59% | - |
| 18.12.2024 | 21,05 | 21,75 | 21,05 | 21,45 | 1,90% | - |
| 17.12.2024 | 20,45 | 21,25 | 20,25 | 21,05 | 2,93% | - |
| 16.12.2024 | 20,48 | 20,50 | 20,05 | 20,45 | 0,12% | - |
| 13.12.2024 | 20,65 | 21,10 | 20,25 | 20,43 | -1,09% | - |
| 12.12.2024 | 21,75 | 21,85 | 20,35 | 20,65 | -5,06% | - |
| 11.12.2024 | 19,78 | 22,15 | 19,73 | 21,75 | 9,99% | - |
| 10.12.2024 | 19,68 | 20,05 | 19,40 | 19,78 | 0,76% | - |
| 09.12.2024 | 19,70 | 19,73 | 19,18 | 19,63 | -0,38% | - |
| 06.12.2024 | 19,55 | 19,78 | 19,38 | 19,70 | 0,77% | - |
| 05.12.2024 | 19,53 | 19,68 | 19,53 | 19,55 | 0,13% | - |
| 04.12.2024 | 19,78 | 19,83 | 19,25 | 19,53 | -1,26% | - |
| 03.12.2024 | 19,78 | 19,93 | 19,05 | 19,78 | 0,00% | - |
| 02.12.2024 | 20,40 | 20,60 | 19,20 | 19,78 | -3,30% | - |
| 29.11.2024 | 20,65 | 20,65 | 20,45 | 20,45 | -0,97% | - |
| 28.11.2024 | 21,00 | 21,05 | 20,65 | 20,65 | -1,67% | - |
| 27.11.2024 | 20,95 | 21,10 | 20,80 | 21,00 | 0,24% | - |
| 26.11.2024 | 21,10 | 21,30 | 20,95 | 20,95 | -1,18% | - |
| 25.11.2024 | 21,70 | 21,70 | 20,95 | 21,20 | -2,08% | - |
| 22.11.2024 | 21,65 | 21,75 | 21,50 | 21,65 | 0,00% | - |
| 21.11.2024 | 21,55 | 21,95 | 21,35 | 21,65 | 0,46% | - |
| 20.11.2024 | 22,05 | 22,20 | 21,20 | 21,55 | -2,05% | - |
| 19.11.2024 | 22,05 | 22,25 | 21,90 | 22,00 | 0,00% | - |
| 18.11.2024 | 22,35 | 22,35 | 22,00 | 22,00 | -1,57% | - |
| 15.11.2024 | 22,45 | 22,85 | 22,15 | 22,35 | -0,45% | - |
| 14.11.2024 | 22,55 | 22,80 | 22,20 | 22,45 | -0,44% | - |
| 13.11.2024 | 23,05 | 23,45 | 22,50 | 22,55 | -2,17% | - |
| 12.11.2024 | 23,55 | 23,55 | 22,85 | 23,05 | -2,54% | - |
| 11.11.2024 | 23,45 | 23,65 | 22,85 | 23,65 | 1,07% | - |
| 08.11.2024 | 23,65 | 23,65 | 23,25 | 23,40 | -1,06% | - |
| 07.11.2024 | 23,40 | 24,10 | 23,25 | 23,65 | 1,07% | - |
| 06.11.2024 | 23,80 | 24,40 | 23,40 | 23,40 | -2,09% | - |
| 05.11.2024 | 24,10 | 24,30 | 23,25 | 23,90 | -0,83% | - |
| 04.11.2024 | 24,15 | 24,45 | 23,85 | 24,10 | -0,21% | - |
| 01.11.2024 | 24,55 | 24,55 | 23,35 | 24,15 | -1,63% | - |
| 31.10.2024 | 24,50 | 24,55 | 24,20 | 24,55 | 0,20% | - |
| 30.10.2024 | 24,10 | 24,55 | 24,05 | 24,50 | 1,66% | - |
| 29.10.2024 | 24,10 | 24,30 | 24,05 | 24,10 | 0,00% | - |
| 28.10.2024 | 24,45 | 24,55 | 24,05 | 24,10 | -1,43% | - |
| 25.10.2024 | 24,50 | 24,55 | 24,05 | 24,45 | -0,20% | - |
| 24.10.2024 | 24,20 | 24,55 | 24,20 | 24,50 | 1,24% | - |
| 23.10.2024 | 24,10 | 24,35 | 24,05 | 24,20 | 0,41% | - |
| 22.10.2024 | 24,40 | 24,60 | 24,05 | 24,10 | -1,23% | - |
| 21.10.2024 | 24,55 | 24,75 | 24,35 | 24,40 | -0,61% | - |
| 18.10.2024 | 24,85 | 24,95 | 24,55 | 24,55 | -1,60% | - |
| 17.10.2024 | 24,95 | 24,95 | 24,60 | 24,95 | 0,00% | - |
| 16.10.2024 | 24,30 | 25,00 | 24,30 | 24,95 | 2,67% | - |
| 15.10.2024 | 24,90 | 24,90 | 24,30 | 24,30 | -2,41% | - |
| 14.10.2024 | 24,70 | 24,90 | 24,45 | 24,90 | 0,40% | - |
| 11.10.2024 | 24,65 | 24,85 | 24,45 | 24,80 | 0,61% | - |
| 10.10.2024 | 24,35 | 24,75 | 24,35 | 24,65 | 1,23% | - |
| 09.10.2024 | 24,20 | 24,45 | 24,00 | 24,35 | 0,62% | - |
| 08.10.2024 | 24,50 | 24,55 | 24,05 | 24,20 | -1,22% | - |
| 07.10.2024 | 24,55 | 24,60 | 24,40 | 24,50 | -0,20% | - |
| 04.10.2024 | 24,60 | 24,60 | 24,30 | 24,55 | -0,20% | - |
| 03.10.2024 | 24,30 | 24,65 | 24,30 | 24,60 | 0,82% | - |
| 02.10.2024 | 24,50 | 24,60 | 24,30 | 24,40 | -0,41% | - |
| 01.10.2024 | 24,25 | 24,60 | 24,20 | 24,50 | 1,03% | - |
| 30.09.2024 | 24,85 | 25,00 | 24,15 | 24,25 | -2,02% | - |
| 27.09.2024 | 24,45 | 24,90 | 24,45 | 24,75 | 1,23% | - |
| 26.09.2024 | 24,50 | 24,70 | 24,05 | 24,45 | 0,62% | - |
| 25.09.2024 | 24,55 | 24,90 | 24,20 | 24,30 | -1,42% | - |
| 24.09.2024 | 25,40 | 25,80 | 24,40 | 24,65 | -2,95% | - |
| 23.09.2024 | 24,95 | 25,45 | 24,75 | 25,40 | 1,80% | - |
| 20.09.2024 | 25,70 | 26,00 | 24,75 | 24,95 | -2,92% | - |
| 19.09.2024 | 24,10 | 26,25 | 23,95 | 25,70 | 7,08% | - |
| 18.09.2024 | 24,30 | 24,50 | 23,65 | 24,00 | -1,23% | - |
| 17.09.2024 | 24,60 | 24,75 | 23,80 | 24,30 | -1,22% | - |
| 16.09.2024 | 23,75 | 24,75 | 23,60 | 24,60 | 3,58% | - |
| 13.09.2024 | 21,95 | 23,80 | 21,95 | 23,75 | 8,20% | - |
| 12.09.2024 | 22,65 | 22,80 | 21,85 | 21,95 | -3,09% | - |
| 11.09.2024 | 22,45 | 22,65 | 22,15 | 22,65 | 0,44% | - |
| 10.09.2024 | 21,75 | 22,60 | 21,55 | 22,55 | 3,68% | - |
| 09.09.2024 | 21,85 | 21,95 | 21,10 | 21,75 | -0,46% | - |
| 06.09.2024 | 22,05 | 22,10 | 21,55 | 21,85 | -1,13% | - |