16,180€
1,44%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,97 | 16,21 | 15,84 | 16,18 | 1,44% | 980,00 |
| 21.11.2024 | 16,36 | 16,38 | 15,57 | 15,95 | -2,51% | 2.747,00 |
| 20.11.2024 | 16,53 | 16,72 | 16,20 | 16,36 | -0,67% | 1.484,00 |
| 19.11.2024 | 16,74 | 16,78 | 16,08 | 16,47 | -1,14% | 2.270,00 |
| 18.11.2024 | 15,99 | 16,68 | 15,96 | 16,66 | 4,19% | 2.517,00 |
| 15.11.2024 | 16,23 | 16,32 | 15,59 | 15,99 | -1,72% | 6.346,00 |
| 14.11.2024 | 16,71 | 16,88 | 16,19 | 16,27 | -2,63% | 4.602,00 |
| 13.11.2024 | 17,55 | 17,56 | 16,52 | 16,71 | -4,68% | 2.979,00 |
| 12.11.2024 | 18,11 | 18,11 | 17,40 | 17,53 | -3,31% | 750,00 |
| 11.11.2024 | 17,64 | 18,15 | 17,45 | 18,13 | 2,89% | 1.156,00 |
| 08.11.2024 | 17,97 | 17,99 | 17,45 | 17,62 | -1,95% | 1.534,00 |
| 07.11.2024 | 17,69 | 17,99 | 17,67 | 17,97 | 1,24% | 1.265,00 |
| 06.11.2024 | 17,98 | 18,02 | 17,40 | 17,75 | -1,50% | 1.859,00 |
| 05.11.2024 | 17,88 | 18,26 | 17,80 | 18,02 | 0,67% | 1.705,00 |
| 04.11.2024 | 17,69 | 18,06 | 17,38 | 17,90 | 1,19% | 4.216,00 |
| 01.11.2024 | 18,57 | 18,57 | 17,48 | 17,69 | -4,74% | 8.673,00 |
| 31.10.2024 | 19,16 | 19,53 | 18,19 | 18,57 | -3,13% | 31.781,00 |
| 30.10.2024 | 25,38 | 25,40 | 18,15 | 19,17 | -24,60% | 42.272,00 |
| 29.10.2024 | 26,18 | 26,25 | 25,38 | 25,43 | -2,87% | 480,00 |
| 28.10.2024 | 26,23 | 26,33 | 26,00 | 26,18 | 0,19% | 200,00 |
| 25.10.2024 | 26,30 | 26,48 | 26,10 | 26,13 | -0,67% | 486,00 |
| 24.10.2024 | 25,78 | 26,45 | 25,75 | 26,30 | 2,04% | - |
| 23.10.2024 | 26,33 | 26,40 | 25,63 | 25,78 | -2,00% | 20,00 |
| 22.10.2024 | 26,40 | 26,45 | 25,88 | 26,30 | -0,57% | 679,00 |
| 21.10.2024 | 26,65 | 27,63 | 26,20 | 26,45 | -0,75% | 300,00 |
| 18.10.2024 | 26,90 | 27,03 | 26,55 | 26,65 | -0,93% | 795,00 |
| 17.10.2024 | 26,73 | 27,10 | 26,58 | 26,90 | 0,65% | 1.035,00 |
| 16.10.2024 | 26,58 | 26,98 | 26,03 | 26,73 | 0,56% | 519,00 |
| 15.10.2024 | 25,90 | 26,68 | 25,73 | 26,58 | 2,61% | 1.166,00 |
| 14.10.2024 | 25,83 | 26,05 | 25,60 | 25,90 | 0,29% | 1.217,00 |
| 11.10.2024 | 25,75 | 25,90 | 25,28 | 25,83 | 0,29% | - |
| 10.10.2024 | 25,40 | 25,78 | 25,30 | 25,75 | 1,38% | 1.500,00 |
| 09.10.2024 | 25,23 | 25,53 | 24,95 | 25,40 | 0,69% | 1.222,00 |
| 08.10.2024 | 25,48 | 25,48 | 24,83 | 25,23 | -0,98% | 360,00 |
| 07.10.2024 | 25,35 | 25,58 | 25,25 | 25,48 | 0,49% | 140,00 |
| 04.10.2024 | 24,88 | 25,50 | 24,70 | 25,35 | 2,01% | 552,00 |
| 03.10.2024 | 25,15 | 25,33 | 24,35 | 24,85 | -1,78% | 760,00 |
| 02.10.2024 | 24,18 | 25,75 | 24,18 | 25,30 | 4,65% | 5.286,00 |
| 01.10.2024 | 24,03 | 24,43 | 24,00 | 24,18 | 0,73% | 1.340,00 |
| 30.09.2024 | 24,30 | 24,50 | 23,80 | 24,00 | -1,03% | 560,00 |
| 27.09.2024 | 23,58 | 24,60 | 23,53 | 24,25 | 2,97% | 1.717,00 |
| 26.09.2024 | 23,18 | 23,93 | 23,10 | 23,55 | 2,06% | 1.750,00 |
| 25.09.2024 | 22,88 | 23,68 | 22,78 | 23,08 | 0,87% | 1.250,00 |
| 24.09.2024 | 23,43 | 23,63 | 22,88 | 22,88 | -1,93% | 100,00 |
| 23.09.2024 | 23,08 | 23,43 | 22,80 | 23,33 | 1,08% | 740,00 |
| 20.09.2024 | 23,55 | 23,65 | 23,03 | 23,08 | -2,12% | 90,00 |
| 19.09.2024 | 23,05 | 23,70 | 23,05 | 23,58 | 2,06% | 1.704,00 |
| 18.09.2024 | 22,60 | 23,53 | 22,60 | 23,10 | 2,21% | 3.490,00 |
| 17.09.2024 | 22,38 | 22,78 | 22,25 | 22,60 | 1,01% | 445,00 |
| 16.09.2024 | 22,45 | 22,45 | 22,18 | 22,38 | -0,33% | 245,00 |
| 13.09.2024 | 21,88 | 22,50 | 21,88 | 22,45 | 2,63% | 395,00 |
| 12.09.2024 | 22,23 | 22,28 | 21,78 | 21,88 | -1,69% | 1.815,00 |
| 11.09.2024 | 21,98 | 22,40 | 21,90 | 22,25 | 1,25% | 580,00 |
| 10.09.2024 | 22,58 | 22,63 | 21,68 | 21,98 | -2,77% | 3.721,00 |
| 09.09.2024 | 21,78 | 22,90 | 21,60 | 22,60 | 4,03% | 4.899,00 |
| 06.09.2024 | 24,93 | 24,93 | 21,18 | 21,73 | -12,84% | 10.578,00 |
| 05.09.2024 | 24,58 | 25,20 | 24,45 | 24,93 | 1,42% | 300,00 |
| 04.09.2024 | 24,35 | 24,95 | 24,15 | 24,58 | 0,20% | - |
| 03.09.2024 | 25,08 | 25,25 | 24,20 | 24,53 | -2,19% | 117,00 |
| 02.09.2024 | 25,38 | 25,53 | 24,90 | 25,08 | -1,28% | 1.925,00 |
| 30.08.2024 | 25,70 | 25,98 | 25,35 | 25,40 | -1,17% | - |
| 29.08.2024 | 26,23 | 26,23 | 25,68 | 25,70 | -1,91% | 1.375,00 |
| 28.08.2024 | 26,28 | 26,43 | 26,15 | 26,20 | -0,29% | - |
| 27.08.2024 | 26,43 | 26,60 | 26,23 | 26,28 | -0,57% | 20,00 |
| 26.08.2024 | 26,50 | 26,68 | 26,35 | 26,43 | -0,47% | 49,00 |
| 23.08.2024 | 26,60 | 26,70 | 26,43 | 26,55 | -0,09% | 165,00 |
| 22.08.2024 | 26,38 | 26,73 | 26,33 | 26,58 | 0,76% | 20,00 |
| 21.08.2024 | 26,15 | 26,55 | 26,10 | 26,38 | 0,86% | 420,00 |
| 20.08.2024 | 26,40 | 26,70 | 25,93 | 26,15 | -0,95% | - |
| 19.08.2024 | 26,33 | 26,63 | 26,10 | 26,40 | 0,28% | - |
| 16.08.2024 | 26,28 | 26,70 | 26,23 | 26,33 | 0,19% | 635,00 |
| 15.08.2024 | 26,03 | 26,70 | 26,03 | 26,28 | 0,86% | 385,00 |
| 14.08.2024 | 25,73 | 26,23 | 25,65 | 26,05 | 1,26% | 100,00 |
| 13.08.2024 | 25,38 | 25,73 | 25,23 | 25,73 | 1,38% | 42,00 |
| 12.08.2024 | 26,08 | 26,10 | 25,13 | 25,38 | -2,59% | 1.200,00 |
| 09.08.2024 | 26,25 | 26,88 | 25,95 | 26,05 | -1,04% | 1.345,00 |
| 08.08.2024 | 27,38 | 27,75 | 25,03 | 26,33 | -3,66% | 2.991,00 |
| 07.08.2024 | 26,70 | 27,73 | 26,48 | 27,33 | 3,50% | 374,00 |
| 06.08.2024 | 26,23 | 26,93 | 26,15 | 26,40 | 0,48% | 250,00 |
| 05.08.2024 | 27,20 | 27,20 | 24,85 | 26,28 | -3,22% | 1.376,00 |
| 02.08.2024 | 26,63 | 27,75 | 26,28 | 27,15 | 1,97% | 732,00 |
| 01.08.2024 | 28,43 | 28,68 | 26,33 | 26,63 | -6,25% | 950,00 |
| 31.07.2024 | 28,45 | 28,90 | 28,28 | 28,40 | 0,00% | 560,00 |
| 30.07.2024 | 28,05 | 28,93 | 28,00 | 28,40 | 1,25% | 114,00 |
| 29.07.2024 | 28,18 | 28,35 | 27,83 | 28,05 | -0,18% | 555,00 |
| 26.07.2024 | 27,63 | 28,35 | 27,55 | 28,10 | 1,90% | 1.260,00 |
| 25.07.2024 | 27,68 | 27,88 | 26,93 | 27,58 | -0,54% | 454,00 |
| 24.07.2024 | 27,83 | 28,03 | 26,63 | 27,73 | -0,81% | 473,00 |
| 23.07.2024 | 28,15 | 28,58 | 27,60 | 27,95 | -0,80% | 1.270,00 |
| 22.07.2024 | 27,95 | 28,53 | 27,95 | 28,18 | 0,81% | 1.390,00 |
| 19.07.2024 | 28,23 | 28,43 | 27,78 | 27,95 | -1,15% | 697,00 |
| 18.07.2024 | 27,63 | 28,28 | 27,63 | 28,28 | 2,35% | 2.453,00 |
| 17.07.2024 | 27,40 | 27,93 | 27,28 | 27,63 | 0,82% | 2.120,00 |
| 16.07.2024 | 26,95 | 27,80 | 26,75 | 27,40 | 1,67% | 802,00 |
| 15.07.2024 | 26,83 | 27,20 | 26,43 | 26,95 | 0,47% | 1.154,00 |
| 12.07.2024 | 26,58 | 27,08 | 26,30 | 26,83 | 1,13% | 1.128,00 |
| 11.07.2024 | 25,48 | 26,70 | 25,45 | 26,53 | 4,12% | 2.612,00 |
| 10.07.2024 | 25,20 | 25,55 | 24,88 | 25,48 | 1,09% | 50,00 |
| 09.07.2024 | 24,58 | 25,60 | 24,55 | 25,20 | 2,54% | 1.866,00 |
| 08.07.2024 | 25,48 | 25,70 | 24,50 | 24,58 | -3,53% | 749,00 |