18,100€
0,98%
Echtzeit-Aktienkurs GRAINES VOLTZ INH. EO 1
Bid:
Ask:
Aktienkurse zur GRAINES VOLTZ INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 17,93 | 18,28 | 17,75 | 18,18 | 1,39% | - |
| 15.05.2025 | 18,18 | 18,33 | 17,78 | 17,93 | -1,51% | - |
| 14.05.2025 | 18,33 | 18,38 | 18,15 | 18,20 | -0,68% | - |
| 13.05.2025 | 18,38 | 18,38 | 18,30 | 18,33 | -0,27% | - |
| 12.05.2025 | 18,45 | 18,55 | 18,35 | 18,38 | -0,41% | - |
| 09.05.2025 | 18,38 | 18,45 | 18,25 | 18,45 | 0,41% | - |
| 08.05.2025 | 18,58 | 18,58 | 18,15 | 18,38 | -0,81% | - |
| 07.05.2025 | 18,45 | 18,78 | 18,45 | 18,53 | 0,41% | - |
| 06.05.2025 | 18,40 | 18,48 | 18,38 | 18,45 | 0,27% | - |
| 05.05.2025 | 18,40 | 18,55 | 18,25 | 18,40 | 0,00% | - |
| 02.05.2025 | 18,55 | 19,48 | 18,08 | 18,40 | -0,27% | - |
| 30.04.2025 | 18,68 | 18,68 | 18,38 | 18,45 | -1,07% | - |
| 29.04.2025 | 18,50 | 18,68 | 18,45 | 18,65 | 0,81% | - |
| 28.04.2025 | 18,43 | 18,68 | 18,35 | 18,50 | 0,41% | - |
| 25.04.2025 | 18,75 | 18,78 | 18,30 | 18,43 | -1,73% | - |
| 24.04.2025 | 18,58 | 18,75 | 18,55 | 18,75 | 0,94% | - |
| 23.04.2025 | 18,48 | 18,58 | 18,30 | 18,58 | 1,36% | - |
| 22.04.2025 | 18,08 | 18,33 | 18,05 | 18,33 | 1,10% | - |
| 17.04.2025 | 17,95 | 18,15 | 17,95 | 18,13 | 0,97% | - |
| 16.04.2025 | 17,65 | 18,23 | 17,58 | 17,95 | 1,27% | - |
| 15.04.2025 | 17,85 | 18,35 | 17,68 | 17,73 | -0,70% | - |
| 14.04.2025 | 18,58 | 18,63 | 17,50 | 17,85 | -3,90% | - |
| 11.04.2025 | 18,48 | 18,58 | 18,30 | 18,58 | 0,54% | - |
| 10.04.2025 | 18,50 | 18,75 | 18,33 | 18,48 | 0,14% | - |
| 09.04.2025 | 18,38 | 18,83 | 17,75 | 18,45 | 0,00% | - |
| 08.04.2025 | 18,43 | 18,68 | 17,43 | 18,45 | -0,14% | - |
| 07.04.2025 | 18,55 | 18,63 | 15,45 | 18,48 | -1,86% | - |
| 04.04.2025 | 18,90 | 19,30 | 18,33 | 18,83 | -0,40% | - |
| 03.04.2025 | 18,70 | 19,40 | 18,63 | 18,90 | 0,00% | - |
| 02.04.2025 | 19,43 | 19,45 | 18,85 | 18,90 | -2,70% | - |
| 01.04.2025 | 19,38 | 19,50 | 19,33 | 19,43 | 0,26% | - |
| 31.03.2025 | 19,50 | 19,58 | 19,28 | 19,38 | -0,90% | - |
| 28.03.2025 | 19,55 | 19,58 | 19,50 | 19,55 | 0,00% | - |
| 27.03.2025 | 19,45 | 19,55 | 19,40 | 19,55 | 0,51% | - |
| 26.03.2025 | 19,38 | 19,63 | 19,33 | 19,45 | 0,39% | - |
| 25.03.2025 | 19,08 | 19,40 | 19,08 | 19,38 | 1,31% | - |
| 24.03.2025 | 19,28 | 19,30 | 18,83 | 19,13 | -0,52% | - |
| 21.03.2025 | 18,88 | 19,25 | 18,78 | 19,23 | 1,72% | - |
| 20.03.2025 | 18,80 | 18,93 | 18,68 | 18,90 | 0,53% | - |
| 19.03.2025 | 18,75 | 18,88 | 18,68 | 18,80 | 0,27% | - |
| 18.03.2025 | 18,90 | 18,93 | 18,73 | 18,75 | -0,79% | - |
| 17.03.2025 | 19,05 | 19,05 | 18,90 | 18,90 | -0,79% | - |
| 14.03.2025 | 19,05 | 19,18 | 18,95 | 19,05 | 0,40% | - |
| 13.03.2025 | 19,03 | 19,10 | 18,98 | 18,98 | -0,39% | - |
| 12.03.2025 | 18,93 | 19,23 | 18,88 | 19,05 | 0,93% | - |
| 11.03.2025 | 19,28 | 19,33 | 18,88 | 18,88 | -1,95% | - |
| 10.03.2025 | 19,18 | 19,43 | 19,05 | 19,25 | 0,39% | - |
| 07.03.2025 | 19,13 | 19,18 | 19,03 | 19,18 | 0,13% | - |
| 06.03.2025 | 19,33 | 19,40 | 18,83 | 19,15 | -0,91% | - |
| 05.03.2025 | 19,08 | 19,33 | 18,83 | 19,33 | 1,31% | - |
| 04.03.2025 | 19,25 | 19,43 | 19,08 | 19,08 | -0,91% | - |
| 03.03.2025 | 19,28 | 19,30 | 19,23 | 19,25 | 0,13% | - |
| 28.02.2025 | 19,45 | 19,50 | 19,23 | 19,23 | -1,41% | - |
| 27.02.2025 | 19,30 | 19,73 | 19,25 | 19,50 | 1,04% | - |
| 26.02.2025 | 19,30 | 19,33 | 19,25 | 19,30 | 0,26% | - |
| 25.02.2025 | 19,20 | 19,25 | 19,18 | 19,25 | 0,26% | - |
| 24.02.2025 | 19,38 | 19,38 | 19,20 | 19,20 | -0,13% | - |
| 21.02.2025 | 19,25 | 19,30 | 19,13 | 19,23 | -0,13% | - |
| 20.02.2025 | 19,28 | 19,33 | 19,25 | 19,25 | -0,13% | - |
| 19.02.2025 | 19,45 | 19,45 | 19,18 | 19,28 | -0,90% | - |
| 18.02.2025 | 19,15 | 19,45 | 19,10 | 19,45 | 1,57% | - |
| 17.02.2025 | 19,05 | 19,15 | 19,05 | 19,15 | 0,39% | - |
| 14.02.2025 | 19,15 | 19,18 | 19,08 | 19,08 | -0,39% | 80,00 |
| 13.02.2025 | 19,28 | 19,30 | 19,13 | 19,15 | -0,39% | - |
| 12.02.2025 | 19,18 | 19,35 | 19,00 | 19,23 | 0,26% | - |
| 11.02.2025 | 19,48 | 19,55 | 19,15 | 19,18 | -1,54% | - |
| 10.02.2025 | 19,85 | 19,85 | 19,45 | 19,48 | -1,77% | - |
| 07.02.2025 | 18,98 | 20,03 | 18,98 | 19,83 | -0,75% | - |
| 06.02.2025 | 19,43 | 20,45 | 18,98 | 19,98 | 2,83% | - |
| 05.02.2025 | 18,55 | 19,65 | 18,53 | 19,43 | 4,72% | - |
| 04.02.2025 | 18,35 | 18,55 | 18,28 | 18,55 | 1,09% | - |
| 03.02.2025 | 18,68 | 18,85 | 18,35 | 18,35 | -2,65% | - |
| 31.01.2025 | 17,98 | 18,85 | 17,35 | 18,85 | 4,87% | - |
| 30.01.2025 | 18,03 | 18,03 | 17,90 | 17,98 | -0,28% | - |
| 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% | - |