16,040€
-1,17%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 16,10 | 16,12 | 16,04 | 16,04 | -1,17% | - |
| 10.09.2025 | 16,29 | 16,36 | 16,03 | 16,23 | 0,81% | 1.504,00 |
| 09.09.2025 | 16,25 | 16,45 | 16,10 | 16,10 | -2,78% | 1.695,00 |
| 08.09.2025 | 16,57 | 16,61 | 16,56 | 16,56 | -0,06% | - |
| 05.09.2025 | 17,26 | 17,29 | 16,44 | 16,57 | -3,94% | 5.308,00 |
| 04.09.2025 | 16,48 | 17,30 | 16,28 | 17,25 | 4,80% | 2.025,00 |
| 03.09.2025 | 16,70 | 16,72 | 16,26 | 16,46 | -1,50% | 1.500,00 |
| 02.09.2025 | 16,92 | 17,01 | 16,15 | 16,71 | -1,24% | 6.615,00 |
| 01.09.2025 | 16,94 | 17,16 | 16,83 | 16,92 | -0,12% | 1.035,00 |
| 29.08.2025 | 17,13 | 17,17 | 16,86 | 16,94 | -1,28% | 2.827,00 |
| 28.08.2025 | 17,22 | 17,51 | 17,08 | 17,16 | -0,35% | 1.530,00 |
| 27.08.2025 | 17,49 | 17,55 | 17,17 | 17,22 | -1,66% | 1.165,00 |
| 26.08.2025 | 18,07 | 18,07 | 17,11 | 17,51 | -3,15% | 4.695,00 |
| 25.08.2025 | 18,19 | 18,28 | 17,99 | 18,08 | -0,55% | 599,00 |
| 22.08.2025 | 17,62 | 18,32 | 17,54 | 18,18 | 3,18% | 249,00 |
| 21.08.2025 | 17,73 | 17,94 | 17,49 | 17,62 | -0,62% | 2.400,00 |
| 20.08.2025 | 17,37 | 17,80 | 17,17 | 17,73 | 2,07% | 5.090,00 |
| 19.08.2025 | 17,62 | 17,64 | 17,34 | 17,37 | -1,47% | 4.620,00 |
| 18.08.2025 | 17,84 | 17,95 | 17,41 | 17,63 | -1,18% | 1.078,00 |
| 15.08.2025 | 18,60 | 18,73 | 17,72 | 17,84 | -4,09% | 3.957,00 |
| 14.08.2025 | 17,45 | 19,85 | 17,19 | 18,60 | 6,35% | 15.195,00 |
| 13.08.2025 | 17,97 | 18,01 | 17,37 | 17,49 | -2,67% | 4.830,00 |
| 12.08.2025 | 17,92 | 18,22 | 17,83 | 17,97 | 0,28% | 80,00 |
| 11.08.2025 | 17,52 | 18,05 | 17,52 | 17,92 | 2,28% | 1.867,00 |
| 08.08.2025 | 17,18 | 17,56 | 16,95 | 17,52 | 1,98% | 3.277,00 |
| 07.08.2025 | 16,85 | 17,22 | 16,78 | 17,18 | 1,96% | 5.363,00 |
| 06.08.2025 | 16,49 | 17,11 | 16,48 | 16,85 | 2,56% | 966,00 |
| 05.08.2025 | 16,53 | 16,55 | 16,21 | 16,43 | -0,36% | 3.175,00 |
| 04.08.2025 | 17,20 | 17,44 | 16,25 | 16,49 | -4,13% | 16.405,00 |
| 01.08.2025 | 17,77 | 17,78 | 16,87 | 17,20 | -3,21% | 8.148,00 |
| 31.07.2025 | 18,22 | 18,30 | 17,76 | 17,77 | -2,47% | 1.787,00 |
| 30.07.2025 | 17,76 | 18,29 | 17,44 | 18,22 | 2,59% | 5.420,00 |
| 29.07.2025 | 18,84 | 18,91 | 17,32 | 17,76 | -5,68% | 3.004,00 |
| 28.07.2025 | 18,65 | 19,05 | 18,64 | 18,83 | 1,02% | 3.403,00 |
| 25.07.2025 | 18,81 | 18,84 | 18,63 | 18,64 | -0,90% | 1.290,00 |
| 24.07.2025 | 18,34 | 18,93 | 18,34 | 18,81 | 2,56% | 5.249,00 |
| 23.07.2025 | 17,78 | 18,51 | 17,78 | 18,34 | 3,21% | 9.986,00 |
| 22.07.2025 | 17,70 | 17,91 | 17,51 | 17,77 | 0,34% | 5.400,00 |
| 21.07.2025 | 17,74 | 18,06 | 17,55 | 17,71 | -0,28% | 3.512,00 |
| 18.07.2025 | 17,59 | 17,89 | 17,56 | 17,76 | 0,91% | 5.958,00 |
| 17.07.2025 | 17,87 | 17,88 | 0,00 | 17,60 | -1,40% | 12.023,00 |
| 16.07.2025 | 17,45 | 18,04 | 17,19 | 17,85 | 2,23% | 6.606,00 |
| 15.07.2025 | 17,31 | 17,70 | 17,27 | 17,46 | 0,87% | 11.337,00 |
| 14.07.2025 | 17,31 | 17,59 | 17,14 | 17,31 | -1,31% | 6.137,00 |
| 11.07.2025 | 17,89 | 17,94 | 17,37 | 17,54 | -2,18% | 6.703,00 |
| 10.07.2025 | 17,59 | 18,00 | 17,50 | 17,93 | 1,99% | 9.776,00 |
| 09.07.2025 | 16,99 | 17,64 | 16,91 | 17,58 | 3,41% | 4.690,00 |
| 08.07.2025 | 16,71 | 17,16 | 16,67 | 17,00 | 1,80% | 2.881,00 |
| 07.07.2025 | 16,82 | 16,96 | 16,64 | 16,70 | -0,71% | 6.542,00 |
| 04.07.2025 | 16,66 | 17,07 | 16,47 | 16,82 | 1,02% | 11.526,00 |
| 03.07.2025 | 15,85 | 16,85 | 15,84 | 16,65 | 5,25% | 12.071,00 |
| 02.07.2025 | 15,67 | 15,85 | 15,63 | 15,82 | 0,70% | 108,00 |
| 01.07.2025 | 15,56 | 16,02 | 0,00 | 15,71 | 0,96% | 1,00 |
| 30.06.2025 | 15,79 | 15,98 | 15,44 | 15,56 | -1,52% | - |
| 27.06.2025 | 15,09 | 15,94 | 15,09 | 15,80 | 4,77% | - |
| 26.06.2025 | 14,81 | 15,18 | 14,76 | 15,08 | 1,89% | - |
| 25.06.2025 | 14,63 | 14,84 | 14,56 | 14,80 | 1,09% | - |
| 24.06.2025 | 13,88 | 14,66 | 13,87 | 14,64 | 6,47% | 7.914,00 |
| 23.06.2025 | 13,60 | 13,89 | 13,57 | 13,75 | -1,22% | 1.300,00 |
| 20.06.2025 | 13,87 | 14,17 | 13,78 | 13,92 | 1,16% | 3.926,00 |
| 19.06.2025 | 13,90 | 13,90 | 13,63 | 13,76 | -1,01% | 1.186,00 |
| 18.06.2025 | 13,95 | 14,00 | 13,53 | 13,90 | -0,29% | 2.075,00 |
| 17.06.2025 | 13,89 | 14,25 | 13,85 | 13,94 | 0,00% | 400,00 |
| 16.06.2025 | 13,74 | 14,02 | 13,74 | 13,94 | 1,46% | 600,00 |
| 13.06.2025 | 13,97 | 14,12 | 13,71 | 13,74 | -2,76% | 7.773,00 |
| 12.06.2025 | 14,19 | 14,38 | 14,03 | 14,13 | -0,28% | 7.150,00 |
| 11.06.2025 | 14,21 | 14,45 | 14,03 | 14,17 | -0,56% | 1.630,00 |
| 10.06.2025 | 14,37 | 14,52 | 14,09 | 14,25 | -0,97% | 9.200,00 |
| 09.06.2025 | 14,33 | 14,74 | 14,25 | 14,39 | 0,42% | 1.935,00 |
| 06.06.2025 | 13,85 | 14,41 | 13,82 | 14,33 | 3,47% | 2.165,00 |
| 05.06.2025 | 14,04 | 14,08 | 13,83 | 13,85 | -1,42% | 1.300,00 |
| 04.06.2025 | 13,95 | 14,19 | 13,93 | 14,05 | 0,86% | 130,00 |
| 03.06.2025 | 14,16 | 14,16 | 13,73 | 13,93 | -1,62% | 1.130,00 |
| 02.06.2025 | 13,98 | 14,17 | 13,77 | 14,16 | 1,29% | 70,00 |
| 30.05.2025 | 13,99 | 14,35 | 13,92 | 13,98 | -0,07% | 5.786,00 |
| 29.05.2025 | 13,82 | 14,15 | 13,77 | 13,99 | 1,16% | 2.250,00 |
| 28.05.2025 | 13,53 | 13,93 | 13,53 | 13,83 | 1,92% | 51,00 |
| 27.05.2025 | 13,46 | 13,66 | 13,42 | 13,57 | 0,82% | 1.838,00 |
| 26.05.2025 | 13,10 | 13,60 | 13,09 | 13,46 | 4,02% | 2.783,00 |
| 23.05.2025 | 13,19 | 13,21 | 12,67 | 12,94 | -1,97% | 3.250,00 |
| 22.05.2025 | 13,51 | 13,59 | 12,97 | 13,20 | -2,22% | 9.808,00 |
| 21.05.2025 | 13,80 | 13,88 | 13,42 | 13,50 | -2,53% | 9.150,00 |
| 20.05.2025 | 13,77 | 13,88 | 13,44 | 13,85 | 0,58% | 5.191,00 |
| 19.05.2025 | 14,08 | 14,14 | 13,31 | 13,77 | -2,27% | 3.076,00 |
| 16.05.2025 | 13,90 | 14,10 | 13,60 | 14,09 | 1,29% | 3.611,00 |
| 15.05.2025 | 14,17 | 14,17 | 13,72 | 13,91 | -1,90% | 4.200,00 |
| 14.05.2025 | 14,16 | 14,50 | 14,02 | 14,18 | 0,00% | 900,00 |
| 13.05.2025 | 14,20 | 14,38 | 14,09 | 14,18 | -0,07% | 4.455,00 |
| 12.05.2025 | 14,37 | 14,69 | 13,95 | 14,19 | 0,35% | 2.937,00 |
| 09.05.2025 | 13,69 | 14,26 | 13,62 | 14,14 | 3,06% | 7.992,00 |
| 08.05.2025 | 13,93 | 13,96 | 13,43 | 13,72 | -1,29% | 3.956,00 |
| 07.05.2025 | 13,88 | 13,97 | 13,72 | 13,90 | 0,22% | - |
| 06.05.2025 | 13,82 | 13,95 | 13,47 | 13,87 | 0,29% | 500,00 |
| 05.05.2025 | 13,79 | 13,94 | 13,74 | 13,83 | -0,29% | 1.130,00 |
| 02.05.2025 | 13,57 | 13,92 | 13,48 | 13,87 | 2,82% | 584,00 |
| 30.04.2025 | 13,69 | 13,77 | 13,22 | 13,49 | -1,53% | 500,00 |
| 29.04.2025 | 13,83 | 13,94 | 13,58 | 13,70 | -0,87% | 3.900,00 |
| 28.04.2025 | 13,73 | 14,07 | 13,68 | 13,82 | 0,73% | 2.511,00 |
| 25.04.2025 | 13,59 | 13,90 | 13,59 | 13,72 | 0,73% | 851,00 |
| 24.04.2025 | 13,78 | 13,83 | 13,45 | 13,62 | -1,16% | 910,00 |