58,700€
5,29%
Echtzeit-Aktienkurs GREEN BRICK PART. DL-,01
Bid:
Ask:
Aktienkurse zur GREEN BRICK PART. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 55,88 | 59,60 | 55,85 | 58,68 | 6,20% | - |
| 16.04.2026 | 55,25 | 55,25 | 55,25 | 55,25 | -4,08% | 1,00 |
| 15.04.2026 | 57,60 | 57,60 | 57,60 | 57,60 | 0,48% | 1,00 |
| 14.04.2026 | 57,58 | 57,83 | 57,20 | 57,33 | 2,55% | - |
| 13.04.2026 | 55,90 | 55,90 | 55,90 | 55,90 | -4,61% | 37,00 |
| 10.04.2026 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | 1,00 |
| 09.04.2026 | 58,60 | 58,60 | 58,60 | 58,60 | 0,34% | 17,00 |
| 08.04.2026 | 56,28 | 59,30 | 56,15 | 58,40 | 5,85% | - |
| 07.04.2026 | 57,48 | 57,60 | 54,98 | 55,18 | -2,67% | - |
| 02.04.2026 | 56,00 | 57,36 | 55,51 | 56,69 | 0,11% | - |
| 01.04.2026 | 55,83 | 56,90 | 54,99 | 56,63 | 1,25% | - |
| 31.03.2026 | 55,18 | 56,38 | 54,58 | 55,93 | 2,32% | - |
| 30.03.2026 | 53,87 | 55,20 | 53,87 | 54,66 | 0,59% | - |
| 27.03.2026 | 54,62 | 54,66 | 54,26 | 54,34 | -0,18% | - |
| 26.03.2026 | 54,44 | 54,44 | 54,44 | 54,44 | -0,86% | 50,00 |
| 25.03.2026 | 54,71 | 55,40 | 53,61 | 54,91 | 0,15% | - |
| 24.03.2026 | 54,77 | 55,22 | 54,04 | 54,83 | 3,14% | - |
| 23.03.2026 | 52,10 | 53,16 | 52,10 | 53,16 | -0,15% | 19,00 |
| 20.03.2026 | 54,35 | 54,50 | 52,97 | 53,24 | -2,02% | - |
| 19.03.2026 | 55,37 | 55,42 | 53,19 | 54,34 | -1,77% | - |
| 18.03.2026 | 57,11 | 57,21 | 55,16 | 55,32 | -1,95% | - |
| 17.03.2026 | 56,42 | 56,42 | 56,42 | 56,42 | -1,09% | 19,00 |
| 16.03.2026 | 57,68 | 57,68 | 57,04 | 57,04 | 2,52% | 19,00 |
| 13.03.2026 | 55,64 | 55,64 | 55,64 | 55,64 | -0,71% | 6,00 |
| 12.03.2026 | 56,32 | 56,57 | 55,49 | 56,04 | -0,85% | - |
| 11.03.2026 | 56,91 | 57,06 | 56,06 | 56,52 | -0,84% | - |
| 10.03.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -0,94% | 29,00 |
| 09.03.2026 | 56,42 | 57,54 | 55,44 | 57,54 | -2,38% | 222,00 |
| 06.03.2026 | 60,63 | 60,65 | 58,63 | 58,94 | -1,41% | - |
| 05.03.2026 | 61,70 | 61,80 | 59,78 | 59,78 | -2,48% | - |
| 04.03.2026 | 61,30 | 61,30 | 61,30 | 61,30 | -0,68% | 370,00 |
| 03.03.2026 | 61,51 | 62,18 | 60,26 | 61,72 | -0,40% | - |
| 02.03.2026 | 62,04 | 62,37 | 60,71 | 61,97 | -2,53% | - |
| 27.02.2026 | 65,47 | 65,61 | 62,96 | 63,58 | -3,67% | - |
| 26.02.2026 | 66,00 | 66,00 | 66,00 | 66,00 | -1,76% | 30,00 |
| 25.02.2026 | 67,18 | 67,18 | 67,18 | 67,18 | 1,24% | 20,00 |
| 24.02.2026 | 65,66 | 66,36 | 65,66 | 66,36 | -0,66% | 18,00 |
| 23.02.2026 | 66,80 | 66,80 | 66,80 | 66,80 | -0,30% | 1,00 |
| 20.02.2026 | 66,70 | 67,64 | 66,30 | 67,00 | 0,99% | - |
| 19.02.2026 | 66,34 | 66,34 | 66,34 | 66,34 | -1,44% | 324,00 |
| 18.02.2026 | 67,17 | 68,21 | 66,93 | 67,31 | 0,22% | - |
| 17.02.2026 | 68,00 | 68,00 | 67,16 | 67,16 | -2,04% | 29,00 |
| 16.02.2026 | 68,68 | 68,68 | 68,56 | 68,56 | 0,65% | 89,00 |
| 13.02.2026 | 67,00 | 68,12 | 67,00 | 68,12 | 2,16% | 54,00 |
| 12.02.2026 | 66,68 | 66,68 | 66,68 | 66,68 | 2,30% | 3,00 |
| 11.02.2026 | 65,18 | 65,18 | 65,18 | 65,18 | 0,03% | 159,00 |
| 10.02.2026 | 64,92 | 65,16 | 64,92 | 65,16 | 4,02% | 338,00 |
| 09.02.2026 | 63,74 | 63,81 | 62,31 | 62,64 | -1,77% | - |
| 06.02.2026 | 63,46 | 64,73 | 63,07 | 63,77 | 0,19% | - |
| 05.02.2026 | 63,80 | 64,61 | 63,36 | 63,65 | 0,33% | - |
| 04.02.2026 | 63,44 | 63,44 | 63,44 | 63,44 | 6,69% | 204,00 |
| 03.02.2026 | 59,46 | 59,46 | 59,46 | 59,46 | 2,16% | 157,00 |
| 02.02.2026 | 58,44 | 58,44 | 58,20 | 58,20 | -1,02% | 28,00 |
| 30.01.2026 | 58,35 | 59,29 | 57,38 | 58,80 | 0,27% | - |
| 29.01.2026 | 57,88 | 58,78 | 57,79 | 58,64 | 2,99% | - |
| 28.01.2026 | 56,94 | 56,94 | 56,94 | 56,94 | -0,45% | 11,00 |
| 27.01.2026 | 58,40 | 58,40 | 57,20 | 57,20 | -2,42% | 40,00 |
| 26.01.2026 | 58,62 | 58,62 | 58,62 | 58,62 | -4,65% | 1,00 |
| 23.01.2026 | 61,48 | 61,48 | 61,48 | 61,48 | 1,32% | 1,00 |
| 22.01.2026 | 62,53 | 63,22 | 60,62 | 60,68 | -2,03% | - |
| 21.01.2026 | 61,94 | 61,94 | 61,94 | 61,94 | 1,11% | 60,00 |
| 20.01.2026 | 61,26 | 61,26 | 61,26 | 61,26 | -1,45% | 53,00 |
| 19.01.2026 | 62,16 | 62,16 | 62,16 | 62,16 | -1,55% | 20,00 |
| 16.01.2026 | 64,01 | 64,18 | 62,88 | 63,14 | -1,22% | - |
| 15.01.2026 | 62,96 | 63,92 | 62,96 | 63,92 | 1,82% | 79,00 |
| 14.01.2026 | 62,78 | 62,78 | 62,78 | 62,78 | -0,22% | 15,00 |
| 13.01.2026 | 62,92 | 62,92 | 62,92 | 62,92 | 1,48% | 35,00 |
| 12.01.2026 | 61,70 | 62,00 | 61,70 | 62,00 | 4,73% | 99,00 |
| 09.01.2026 | 58,32 | 59,98 | 58,32 | 59,20 | 4,45% | 1.101,00 |
| 08.01.2026 | 56,68 | 56,68 | 56,68 | 56,68 | 2,76% | 40,00 |
| 07.01.2026 | 55,09 | 56,45 | 54,85 | 55,16 | 0,09% | - |
| 06.01.2026 | 54,25 | 55,11 | 53,42 | 55,11 | 1,14% | - |
| 05.01.2026 | 54,17 | 55,12 | 54,08 | 54,49 | 3,16% | - |
| 02.01.2026 | 52,82 | 52,82 | 52,82 | 52,82 | -3,22% | 42,00 |
| 30.12.2025 | 53,80 | 54,58 | 53,80 | 54,58 | 1,30% | 136,00 |
| 29.12.2025 | 54,64 | 54,64 | 53,58 | 53,88 | 1,01% | 28,00 |
| 23.12.2025 | 54,22 | 54,22 | 53,34 | 53,34 | -1,17% | 382,00 |
| 22.12.2025 | 54,74 | 54,78 | 53,76 | 53,97 | -0,46% | - |
| 19.12.2025 | 54,22 | 54,22 | 54,22 | 54,22 | -3,11% | 110,00 |
| 18.12.2025 | 55,71 | 56,97 | 55,65 | 55,96 | -0,04% | - |
| 17.12.2025 | 56,80 | 56,80 | 55,98 | 55,98 | -0,34% | 55,00 |
| 16.12.2025 | 56,08 | 56,63 | 55,80 | 56,17 | -0,62% | - |
| 15.12.2025 | 57,68 | 57,68 | 56,52 | 56,52 | -2,35% | 19,00 |
| 12.12.2025 | 57,88 | 57,88 | 57,88 | 57,88 | 1,26% | 50,00 |
| 11.12.2025 | 57,16 | 57,16 | 57,16 | 57,16 | 2,44% | 9,00 |
| 10.12.2025 | 54,78 | 55,80 | 54,78 | 55,80 | 1,49% | 117,00 |
| 09.12.2025 | 54,98 | 54,98 | 54,98 | 54,98 | -3,31% | 1,00 |
| 08.12.2025 | 56,86 | 56,86 | 56,86 | 56,86 | -0,73% | 5,00 |
| 05.12.2025 | 56,42 | 57,28 | 56,42 | 57,28 | 0,58% | 36,00 |
| 04.12.2025 | 57,83 | 57,86 | 56,82 | 56,95 | 0,55% | - |
| 03.12.2025 | 56,64 | 56,64 | 56,64 | 56,64 | -0,91% | 10,00 |
| 02.12.2025 | 57,72 | 57,92 | 56,75 | 57,16 | -1,82% | - |
| 01.12.2025 | 58,22 | 58,22 | 58,22 | 58,22 | -1,42% | 22,00 |
| 28.11.2025 | 59,02 | 59,14 | 58,96 | 59,06 | -0,44% | - |
| 27.11.2025 | 59,32 | 59,32 | 59,32 | 59,32 | 0,82% | 5,00 |
| 26.11.2025 | 58,84 | 58,84 | 58,84 | 58,84 | 4,18% | 10,00 |
| 25.11.2025 | 56,48 | 56,48 | 56,48 | 56,48 | -0,81% | 78,00 |
| 24.11.2025 | 56,36 | 57,18 | 56,36 | 56,94 | -0,28% | 82,00 |
| 21.11.2025 | 54,28 | 57,10 | 53,98 | 57,10 | 5,86% | 360,00 |
| 20.11.2025 | 54,15 | 54,63 | 53,62 | 53,94 | 1,81% | - |