18,125€
0,42%
Echtzeit-Aktienkurs Graines Voltz
Bid:
Ask:
Aktienkurse zur Graines Voltz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,13% | - |
| 26.02.2026 | 19,98 | 19,98 | 19,95 | 19,95 | 1,40% | - |
| 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 | -1,01% | - |
| 18.02.2026 | 19,80 | 19,88 | 19,80 | 19,88 | -1,12% | - |
| 16.02.2026 | 20,38 | 20,45 | 19,98 | 20,10 | -0,99% | - |
| 12.02.2026 | 20,38 | 20,38 | 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 | -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 | 0,00% | - |
| 13.01.2026 | 18,65 | 18,68 | 18,65 | 18,68 | 4,77% | - |
| 12.01.2026 | 17,83 | 17,85 | 17,83 | 17,83 | -0,28% | - |
| 08.01.2026 | 17,88 | 17,88 | 17,83 | 17,88 | -0,83% | - |
| 06.01.2026 | 18,00 | 18,03 | 18,00 | 18,03 | 0,98% | - |
| 05.01.2026 | 17,88 | 17,88 | 17,85 | 17,85 | 0,71% | - |
| 02.01.2026 | 17,73 | 17,75 | 17,70 | 17,73 | 0,00% | - |
| 29.12.2025 | 17,70 | 17,73 | 17,70 | 17,73 | 2,16% | - |
| 19.12.2025 | 17,35 | 17,38 | 17,35 | 17,35 | -0,43% | - |
| 18.12.2025 | 17,40 | 17,43 | 17,40 | 17,43 | -1,13% | - |
| 16.12.2025 | 17,60 | 17,63 | 17,60 | 17,63 | -0,42% | - |
| 15.12.2025 | 17,68 | 17,70 | 17,68 | 17,70 | -0,56% | - |
| 12.12.2025 | 17,75 | 17,80 | 17,75 | 17,80 | 0,71% | - |
| 11.12.2025 | 17,73 | 17,73 | 17,68 | 17,68 | -0,28% | - |
| 10.12.2025 | 17,73 | 17,75 | 17,73 | 17,73 | -0,84% | - |
| 09.12.2025 | 17,85 | 17,88 | 17,85 | 17,88 | 5,61% | - |
| 04.12.2025 | 16,90 | 16,93 | 16,90 | 16,93 | -2,59% | - |
| 03.12.2025 | 17,35 | 17,38 | 17,35 | 17,38 | -3,20% | - |
| 02.12.2025 | 17,95 | 17,95 | 17,93 | 17,95 | -4,77% | - |
| 26.11.2025 | 18,85 | 18,88 | 18,85 | 18,85 | 2,45% | - |
| 25.11.2025 | 18,40 | 18,40 | 18,38 | 18,40 | -1,34% | - |
| 24.11.2025 | 18,60 | 18,65 | 18,60 | 18,65 | -0,93% | - |
| 21.11.2025 | 18,78 | 18,83 | 18,78 | 18,83 | -0,13% | - |
| 20.11.2025 | 18,80 | 18,85 | 18,80 | 18,85 | -0,66% | - |
| 19.11.2025 | 18,98 | 18,98 | 18,93 | 18,98 | 1,47% | - |
| 18.11.2025 | 18,70 | 18,70 | 18,65 | 18,70 | -0,53% | - |
| 17.11.2025 | 18,80 | 18,85 | 18,80 | 18,80 | -0,53% | - |
| 14.11.2025 | 18,93 | 18,95 | 18,88 | 18,90 | -2,33% | - |
| 13.11.2025 | 19,33 | 19,35 | 19,33 | 19,35 | 0,00% | - |
| 12.11.2025 | 19,35 | 19,38 | 19,35 | 19,35 | 0,00% | - |
| 11.11.2025 | 19,35 | 19,35 | 19,33 | 19,35 | 0,13% | - |
| 07.11.2025 | 19,33 | 19,35 | 19,33 | 19,33 | 0,00% | - |
| 06.11.2025 | 19,33 | 19,35 | 19,33 | 19,33 | -0,26% | - |
| 05.11.2025 | 19,38 | 19,40 | 19,38 | 19,38 | 0,65% | - |
| 04.11.2025 | 19,28 | 19,28 | 19,25 | 19,25 | -1,16% | - |
| 31.10.2025 | 19,50 | 19,50 | 19,48 | 19,48 | -0,38% | - |
| 30.10.2025 | 19,58 | 19,58 | 19,55 | 19,55 | 0,13% | - |
| 29.10.2025 | 19,50 | 19,53 | 19,50 | 19,53 | -0,51% | - |
| 28.10.2025 | 19,63 | 19,63 | 19,60 | 19,63 | 0,00% | - |
| 27.10.2025 | 19,53 | 19,63 | 19,53 | 19,63 | 1,42% | - |
| 24.10.2025 | 19,35 | 19,38 | 19,35 | 19,35 | -0,51% | - |
| 23.10.2025 | 19,43 | 19,45 | 19,43 | 19,45 | -1,52% | - |
| 22.10.2025 | 19,75 | 19,75 | 19,73 | 19,75 | 0,00% | - |
| 20.10.2025 | 20,03 | 20,08 | 19,55 | 19,75 | -0,63% | - |