15,225€
-0,33%
Echtzeit-Aktienkurs GRAINES VOLTZ INH. EO 1
Bid:
Ask:
Aktienkurse zur GRAINES VOLTZ INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,38 | 15,50 | 14,98 | 15,18 | -0,65% | - |
| 19.10.2026 | 15,35 | 15,75 | 15,05 | 15,28 | 0,00% | - |
| 16.10.2026 | 15,65 | 15,65 | 15,23 | 15,28 | -1,45% | - |
| 15.10.2026 | 15,50 | 15,53 | 15,45 | 15,50 | 0,65% | - |
| 14.10.2026 | 15,45 | 15,45 | 15,40 | 15,40 | 0,33% | - |
| 13.10.2026 | 15,40 | 15,40 | 15,33 | 15,35 | -2,07% | - |
| 12.10.2026 | 15,05 | 15,68 | 15,05 | 15,68 | 2,79% | - |
| 09.10.2026 | 15,23 | 15,25 | 15,23 | 15,25 | -1,29% | - |
| 08.10.2026 | 15,50 | 15,50 | 15,40 | 15,45 | -0,32% | - |
| 07.10.2026 | 15,35 | 15,55 | 15,08 | 15,50 | -0,64% | - |
| 06.10.2026 | 15,55 | 15,60 | 15,55 | 15,60 | 0,48% | - |
| 05.10.2026 | 16,35 | 16,50 | 15,43 | 15,53 | -4,02% | - |
| 02.10.2026 | 16,18 | 16,23 | 16,18 | 16,18 | 0,31% | - |
| 01.10.2026 | 16,33 | 16,35 | 15,98 | 16,13 | -3,01% | - |
| 30.09.2026 | 16,78 | 16,78 | 16,63 | 16,63 | 0,45% | - |
| 29.09.2026 | 16,25 | 16,60 | 16,23 | 16,55 | 0,76% | - |
| 28.09.2026 | 16,83 | 17,03 | 16,20 | 16,43 | -2,81% | - |
| 25.09.2026 | 16,90 | 17,03 | 16,63 | 16,90 | -0,44% | - |
| 24.09.2026 | 16,68 | 17,00 | 16,58 | 16,98 | 2,41% | - |
| 23.09.2026 | 16,88 | 17,00 | 16,58 | 16,58 | -1,34% | - |
| 22.09.2026 | 16,85 | 17,05 | 16,55 | 16,80 | 0,15% | - |
| 21.09.2026 | 17,00 | 17,08 | 16,60 | 16,78 | -0,89% | - |
| 18.09.2026 | 16,88 | 17,13 | 16,88 | 16,93 | -1,88% | - |
| 17.09.2026 | 17,00 | 17,25 | 17,00 | 17,25 | 1,47% | - |
| 16.09.2026 | 16,90 | 17,08 | 16,90 | 17,00 | 0,44% | - |
| 15.09.2026 | 17,33 | 17,43 | 16,88 | 16,93 | -3,15% | - |
| 14.09.2026 | 17,35 | 17,48 | 17,23 | 17,48 | -0,99% | - |
| 11.09.2026 | 17,55 | 17,65 | 17,53 | 17,65 | 1,15% | - |
| 10.09.2026 | 17,43 | 17,55 | 17,38 | 17,45 | 0,43% | 40,00 |
| 09.09.2026 | 17,38 | 17,40 | 17,35 | 17,38 | -0,57% | - |
| 08.09.2026 | 17,53 | 17,53 | 17,48 | 17,48 | -0,29% | - |
| 07.09.2026 | 17,63 | 17,85 | 17,40 | 17,53 | -0,85% | - |
| 04.09.2026 | 17,78 | 17,88 | 17,60 | 17,68 | -0,70% | - |
| 03.09.2026 | 17,80 | 17,83 | 17,73 | 17,80 | 0,28% | - |
| 02.09.2026 | 17,95 | 17,95 | 17,48 | 17,75 | -0,84% | - |
| 01.09.2026 | 17,53 | 18,00 | 17,43 | 17,90 | 2,14% | - |
| 31.08.2026 | 17,83 | 18,05 | 17,53 | 17,53 | -2,37% | - |
| 28.08.2026 | 18,10 | 18,20 | 17,80 | 17,95 | -0,69% | - |
| 27.08.2026 | 18,03 | 18,08 | 18,03 | 18,08 | 0,56% | - |
| 26.08.2026 | 17,85 | 18,23 | 17,70 | 17,98 | 0,56% | - |
| 25.08.2026 | 18,03 | 18,20 | 17,63 | 17,88 | -1,24% | - |
| 24.08.2026 | 18,13 | 18,13 | 18,10 | 18,10 | 0,00% | - |
| 21.08.2026 | 18,10 | 18,15 | 18,10 | 18,10 | -0,28% | - |
| 20.08.2026 | 18,13 | 18,15 | 18,10 | 18,15 | 0,14% | - |
| 19.08.2026 | 18,10 | 18,25 | 18,05 | 18,13 | -0,28% | - |
| 18.08.2026 | 18,13 | 18,18 | 18,13 | 18,18 | -0,95% | - |
| 17.08.2026 | 18,35 | 18,35 | 18,30 | 18,35 | -1,48% | - |
| 14.08.2026 | 18,43 | 18,63 | 18,43 | 18,63 | 1,50% | - |
| 13.08.2026 | 18,25 | 18,38 | 18,25 | 18,35 | 4,41% | - |
| 12.08.2026 | 17,53 | 17,58 | 17,53 | 17,58 | 0,00% | - |
| 11.08.2026 | 17,63 | 17,63 | 17,33 | 17,58 | 0,29% | - |
| 10.08.2026 | 17,78 | 17,83 | 17,35 | 17,53 | -1,13% | - |
| 07.08.2026 | 17,53 | 17,78 | 17,38 | 17,73 | 1,43% | - |
| 06.08.2026 | 17,28 | 17,83 | 17,28 | 17,48 | 1,16% | - |
| 05.08.2026 | 17,58 | 17,83 | 17,15 | 17,28 | -2,54% | 21,00 |
| 04.08.2026 | 17,70 | 17,75 | 17,70 | 17,73 | 0,71% | - |
| 03.08.2026 | 17,35 | 17,73 | 17,35 | 17,60 | 1,44% | - |
| 31.07.2026 | 17,85 | 17,88 | 17,33 | 17,35 | -2,39% | - |
| 30.07.2026 | 17,75 | 17,83 | 17,68 | 17,78 | -0,42% | 76,00 |
| 29.07.2026 | 17,70 | 18,00 | 17,53 | 17,85 | 0,85% | - |
| 28.07.2026 | 17,73 | 17,98 | 17,53 | 17,70 | 0,00% | 140,00 |
| 27.07.2026 | 18,08 | 18,18 | 17,53 | 17,70 | -0,28% | - |
| 24.07.2026 | 18,03 | 18,03 | 17,73 | 17,75 | -1,53% | - |
| 23.07.2026 | 18,23 | 18,23 | 17,70 | 18,03 | -1,10% | 310,00 |
| 22.07.2026 | 17,90 | 18,28 | 17,80 | 18,23 | 2,10% | - |
| 21.07.2026 | 17,85 | 17,88 | 17,68 | 17,85 | 0,56% | - |
| 20.07.2026 | 18,03 | 18,10 | 17,65 | 17,75 | -0,84% | - |
| 17.07.2026 | 17,88 | 17,93 | 17,83 | 17,90 | 0,85% | - |
| 16.07.2026 | 17,80 | 17,80 | 17,75 | 17,75 | 0,00% | - |
| 15.07.2026 | 17,88 | 17,95 | 17,63 | 17,75 | -0,28% | - |
| 14.07.2026 | 17,90 | 17,98 | 17,80 | 17,80 | -1,39% | - |
| 13.07.2026 | 17,93 | 18,13 | 17,50 | 18,05 | 0,70% | - |
| 10.07.2026 | 18,03 | 18,13 | 17,90 | 17,93 | -2,98% | - |
| 09.07.2026 | 18,43 | 18,48 | 18,38 | 18,48 | 1,51% | - |
| 08.07.2026 | 17,93 | 18,28 | 17,70 | 18,20 | -0,41% | - |
| 07.07.2026 | 18,23 | 18,30 | 18,20 | 18,28 | 1,81% | - |
| 06.07.2026 | 17,95 | 17,98 | 17,93 | 17,95 | 0,00% | - |
| 03.07.2026 | 18,30 | 18,38 | 17,88 | 17,95 | -1,10% | - |
| 02.07.2026 | 18,08 | 18,30 | 17,50 | 18,15 | -3,59% | - |
| 01.07.2026 | 18,80 | 18,83 | 18,80 | 18,83 | 1,35% | - |
| 30.06.2026 | 18,58 | 18,58 | 18,55 | 18,58 | 1,09% | - |
| 29.06.2026 | 18,45 | 18,65 | 18,35 | 18,38 | -0,14% | - |
| 26.06.2026 | 18,63 | 18,65 | 18,30 | 18,40 | -1,47% | 140,00 |
| 25.06.2026 | 18,60 | 18,73 | 18,60 | 18,68 | 0,27% | 200,00 |
| 24.06.2026 | 18,60 | 18,63 | 18,58 | 18,63 | 0,27% | - |
| 23.06.2026 | 18,50 | 18,85 | 18,38 | 18,58 | -0,80% | - |
| 22.06.2026 | 18,68 | 18,90 | 18,43 | 18,73 | 0,00% | - |
| 19.06.2026 | 18,65 | 18,93 | 18,50 | 18,73 | 0,27% | 40,00 |
| 18.06.2026 | 18,60 | 18,88 | 18,60 | 18,68 | -0,13% | - |
| 17.06.2026 | 18,65 | 19,15 | 18,65 | 18,70 | -0,13% | - |
| 16.06.2026 | 18,73 | 18,75 | 18,73 | 18,73 | -0,13% | - |
| 15.06.2026 | 19,20 | 19,28 | 18,50 | 18,75 | 0,67% | - |
| 12.06.2026 | 18,73 | 19,18 | 18,58 | 18,63 | -0,53% | - |
| 11.06.2026 | 18,73 | 18,83 | 18,58 | 18,73 | -2,60% | - |
| 10.06.2026 | 19,15 | 19,23 | 19,15 | 19,23 | 1,05% | - |
| 09.06.2026 | 18,95 | 19,30 | 18,90 | 19,03 | 0,53% | - |
| 08.06.2026 | 19,28 | 19,28 | 18,88 | 18,93 | -1,17% | - |
| 05.06.2026 | 19,20 | 19,53 | 19,15 | 19,15 | 0,39% | - |
| 04.06.2026 | 19,05 | 19,08 | 19,03 | 19,08 | -1,68% | - |
| 03.06.2026 | 19,50 | 19,50 | 19,38 | 19,40 | 1,04% | - |