19,000€
-0,65%
Echtzeit-Aktienkurs GRAINES VOLTZ INH. EO 1
Bid:
Ask:
Aktienkurse zur GRAINES VOLTZ INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,28 | 19,30 | 19,00 | 19,05 | -0,39% | - |
| 28.05.2026 | 19,03 | 19,20 | 19,00 | 19,13 | -0,78% | - |
| 27.05.2026 | 19,25 | 19,28 | 19,25 | 19,28 | -0,52% | - |
| 26.05.2026 | 19,35 | 19,38 | 19,33 | 19,38 | 0,00% | - |
| 25.05.2026 | 19,75 | 19,98 | 19,30 | 19,38 | 0,13% | - |
| 22.05.2026 | 19,38 | 19,38 | 19,28 | 19,35 | -0,51% | - |
| 21.05.2026 | 19,48 | 19,48 | 19,38 | 19,45 | 0,26% | - |
| 20.05.2026 | 19,38 | 19,40 | 19,38 | 19,40 | 0,13% | - |
| 19.05.2026 | 19,30 | 19,40 | 19,30 | 19,38 | 2,11% | - |
| 18.05.2026 | 19,15 | 19,15 | 18,88 | 18,98 | 0,00% | - |
| 15.05.2026 | 19,20 | 19,20 | 18,95 | 18,98 | -1,56% | - |
| 14.05.2026 | 19,25 | 19,28 | 19,23 | 19,28 | -1,03% | - |
| 13.05.2026 | 19,38 | 19,55 | 19,35 | 19,48 | 1,43% | - |
| 12.05.2026 | 19,20 | 19,25 | 19,20 | 19,20 | -1,54% | - |
| 11.05.2026 | 19,58 | 19,58 | 19,48 | 19,50 | 1,17% | - |
| 08.05.2026 | 19,25 | 19,28 | 19,23 | 19,28 | 1,45% | - |
| 07.05.2026 | 19,05 | 19,05 | 19,00 | 19,00 | -2,19% | - |
| 06.05.2026 | 19,20 | 19,43 | 19,20 | 19,43 | 0,65% | - |
| 05.05.2026 | 19,23 | 19,33 | 19,23 | 19,30 | -0,90% | - |
| 04.05.2026 | 19,40 | 19,50 | 19,38 | 19,48 | 1,30% | - |
| 30.04.2026 | 19,18 | 19,23 | 19,18 | 19,23 | -0,26% | - |
| 29.04.2026 | 19,40 | 19,48 | 19,28 | 19,28 | 0,00% | - |
| 28.04.2026 | 19,30 | 19,30 | 19,25 | 19,28 | -0,13% | - |
| 27.04.2026 | 19,35 | 19,35 | 19,30 | 19,30 | -1,53% | - |
| 24.04.2026 | 19,50 | 19,68 | 19,50 | 19,60 | 1,16% | - |
| 23.04.2026 | 19,35 | 19,38 | 19,35 | 19,38 | 6,16% | - |
| 22.04.2026 | 18,13 | 18,25 | 18,13 | 18,25 | 0,41% | - |
| 21.04.2026 | 18,18 | 18,20 | 18,18 | 18,18 | 1,11% | - |
| 20.04.2026 | 18,20 | 18,20 | 17,85 | 17,98 | -1,51% | - |
| 17.04.2026 | 18,20 | 18,28 | 18,20 | 18,25 | 1,11% | - |
| 16.04.2026 | 18,05 | 18,08 | 18,05 | 18,05 | -0,41% | - |
| 15.04.2026 | 18,13 | 18,13 | 18,08 | 18,13 | 0,69% | - |
| 14.04.2026 | 17,98 | 18,00 | 17,93 | 18,00 | 1,27% | - |
| 13.04.2026 | 17,73 | 17,78 | 17,70 | 17,78 | -2,74% | - |
| 10.04.2026 | 18,30 | 18,30 | 18,25 | 18,28 | 1,39% | - |
| 09.04.2026 | 18,08 | 18,08 | 17,95 | 18,03 | -5,13% | - |
| 08.04.2026 | 18,90 | 19,08 | 18,90 | 19,00 | 5,70% | - |
| 07.04.2026 | 18,00 | 18,00 | 17,93 | 17,98 | 1,70% | - |
| 02.04.2026 | 18,15 | 18,15 | 17,68 | 17,68 | -3,02% | - |
| 01.04.2026 | 18,20 | 18,25 | 18,20 | 18,23 | -1,09% | - |
| 31.03.2026 | 18,35 | 18,55 | 18,25 | 18,43 | 0,82% | - |
| 30.03.2026 | 18,25 | 18,33 | 18,25 | 18,28 | -0,41% | - |
| 27.03.2026 | 18,40 | 18,40 | 18,33 | 18,35 | 0,69% | - |
| 26.03.2026 | 18,35 | 18,35 | 18,18 | 18,23 | -0,95% | - |
| 25.03.2026 | 18,45 | 18,45 | 18,38 | 18,40 | 2,36% | - |
| 24.03.2026 | 17,93 | 18,03 | 17,90 | 17,98 | -0,55% | - |
| 23.03.2026 | 18,15 | 18,20 | 18,03 | 18,08 | -2,17% | - |
| 20.03.2026 | 18,45 | 18,50 | 18,38 | 18,48 | 0,27% | - |
| 19.03.2026 | 18,43 | 18,43 | 18,38 | 18,43 | -1,34% | - |
| 18.03.2026 | 18,45 | 18,68 | 18,45 | 18,68 | 1,36% | - |
| 17.03.2026 | 18,38 | 18,43 | 18,38 | 18,43 | -3,41% | - |
| 16.03.2026 | 19,08 | 19,10 | 19,05 | 19,08 | -0,26% | - |
| 13.03.2026 | 19,13 | 19,25 | 19,13 | 19,13 | 1,06% | - |
| 12.03.2026 | 18,88 | 18,93 | 18,88 | 18,93 | -3,32% | - |
| 11.03.2026 | 19,50 | 19,58 | 19,50 | 19,58 | 0,51% | - |
| 10.03.2026 | 19,30 | 19,48 | 19,30 | 19,48 | 2,10% | - |
| 09.03.2026 | 19,15 | 19,20 | 19,08 | 19,08 | -4,39% | - |
| 06.03.2026 | 19,78 | 19,95 | 19,78 | 19,95 | 1,27% | - |
| 05.03.2026 | 19,68 | 19,70 | 19,68 | 19,70 | 0,13% | - |
| 04.03.2026 | 19,60 | 19,68 | 19,60 | 19,68 | 0,90% | - |
| 03.03.2026 | 19,58 | 19,58 | 19,48 | 19,50 | -2,38% | - |
| 02.03.2026 | 19,98 | 19,98 | 19,95 | 19,98 | -0,62% | - |
| 27.02.2026 | 19,88 | 20,15 | 19,88 | 20,10 | 0,75% | - |
| 26.02.2026 | 19,98 | 19,98 | 19,95 | 19,95 | -0,25% | - |
| 25.02.2026 | 19,90 | 20,00 | 19,90 | 20,00 | 1,65% | - |
| 24.02.2026 | 19,68 | 19,75 | 19,68 | 19,68 | 0,51% | - |
| 23.02.2026 | 19,60 | 19,60 | 19,58 | 19,58 | -0,51% | - |
| 20.02.2026 | 19,60 | 19,68 | 19,60 | 19,68 | 0,38% | - |
| 19.02.2026 | 19,78 | 19,78 | 19,60 | 19,60 | -1,38% | - |
| 18.02.2026 | 19,80 | 19,88 | 19,80 | 19,88 | 0,25% | - |
| 17.02.2026 | 20,10 | 20,13 | 19,65 | 19,83 | -1,37% | - |
| 16.02.2026 | 20,38 | 20,45 | 19,98 | 20,10 | -1,35% | - |
| 13.02.2026 | 20,38 | 20,45 | 20,35 | 20,38 | 0,37% | - |
| 12.02.2026 | 20,38 | 20,38 | 20,30 | 20,30 | -0,12% | - |
| 11.02.2026 | 20,38 | 20,45 | 20,30 | 20,33 | 0,12% | - |
| 10.02.2026 | 20,48 | 20,55 | 20,30 | 20,30 | -1,34% | - |
| 09.02.2026 | 20,50 | 20,58 | 20,50 | 20,58 | -0,48% | - |
| 06.02.2026 | 20,68 | 20,70 | 20,63 | 20,68 | 1,47% | - |
| 05.02.2026 | 20,38 | 20,38 | 20,30 | 20,38 | -0,97% | - |
| 04.02.2026 | 20,58 | 20,65 | 20,58 | 20,58 | 0,00% | - |
| 03.02.2026 | 20,85 | 20,85 | 20,58 | 20,58 | -1,32% | - |
| 02.02.2026 | 20,95 | 20,95 | 20,80 | 20,85 | 8,74% | - |
| 30.01.2026 | 19,20 | 19,20 | 19,18 | 19,18 | 0,39% | - |
| 29.01.2026 | 19,08 | 19,10 | 19,08 | 19,10 | 0,92% | - |
| 28.01.2026 | 18,93 | 18,95 | 18,90 | 18,93 | -0,13% | - |
| 27.01.2026 | 18,98 | 18,98 | 18,95 | 18,95 | 0,66% | - |
| 26.01.2026 | 18,83 | 18,85 | 18,83 | 18,83 | -0,53% | - |
| 23.01.2026 | 18,93 | 18,93 | 18,90 | 18,93 | -0,39% | - |
| 22.01.2026 | 19,03 | 19,03 | 18,98 | 19,00 | -1,04% | - |
| 21.01.2026 | 19,15 | 19,20 | 19,15 | 19,20 | 1,86% | - |
| 20.01.2026 | 18,83 | 18,85 | 18,83 | 18,85 | 0,00% | - |
| 19.01.2026 | 19,00 | 19,00 | 18,85 | 18,85 | -0,66% | - |
| 16.01.2026 | 18,98 | 19,00 | 18,98 | 18,98 | 1,61% | - |
| 15.01.2026 | 18,65 | 18,68 | 18,65 | 18,68 | 0,13% | - |
| 14.01.2026 | 18,65 | 18,68 | 18,60 | 18,65 | -0,13% | - |
| 13.01.2026 | 18,65 | 18,68 | 18,65 | 18,68 | 4,77% | - |
| 12.01.2026 | 17,83 | 17,85 | 17,83 | 17,83 | -0,14% | - |
| 09.01.2026 | 17,90 | 17,90 | 17,85 | 17,85 | -0,14% | - |
| 08.01.2026 | 17,88 | 17,88 | 17,83 | 17,88 | 0,00% | - |
| 07.01.2026 | 17,90 | 17,98 | 17,83 | 17,88 | -0,83% | - |