14,130€
-0,84%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 14,26 | 14,88 | 14,17 | 14,80 | 3,86% | - |
| 13.11.2025 | 14,87 | 16,01 | 14,13 | 14,25 | -4,75% | 3.012,00 |
| 12.11.2025 | 14,94 | 14,99 | 14,90 | 14,96 | 1,01% | 1.000,00 |
| 11.11.2025 | 14,89 | 14,95 | 14,74 | 14,81 | 2,49% | 129,00 |
| 10.11.2025 | 14,47 | 14,47 | 14,45 | 14,45 | 1,19% | - |
| 07.11.2025 | 14,39 | 14,46 | 14,20 | 14,28 | -0,76% | 4.635,00 |
| 06.11.2025 | 14,57 | 14,57 | 14,24 | 14,39 | -0,55% | 2.640,00 |
| 05.11.2025 | 14,50 | 14,56 | 14,22 | 14,47 | -0,75% | 750,00 |
| 04.11.2025 | 14,80 | 14,81 | 14,47 | 14,58 | -2,74% | 23.883,00 |
| 03.11.2025 | 14,99 | 15,11 | 14,99 | 14,99 | 0,33% | - |
| 31.10.2025 | 15,14 | 15,18 | 14,84 | 14,94 | -2,80% | 16.070,00 |
| 30.10.2025 | 15,28 | 15,42 | 15,28 | 15,37 | -0,19% | - |
| 29.10.2025 | 15,58 | 15,71 | 15,39 | 15,40 | 0,13% | 5.680,00 |
| 28.10.2025 | 15,84 | 15,87 | 15,36 | 15,38 | -3,09% | 726,00 |
| 27.10.2025 | 16,02 | 16,20 | 15,64 | 15,87 | 0,76% | 1.000,00 |
| 24.10.2025 | 15,74 | 15,75 | 15,74 | 15,75 | 1,55% | - |
| 23.10.2025 | 15,61 | 15,63 | 15,51 | 15,51 | -2,15% | - |
| 22.10.2025 | 15,86 | 15,87 | 15,85 | 15,85 | 0,57% | - |
| 21.10.2025 | 15,91 | 15,93 | 15,76 | 15,76 | -1,01% | - |
| 20.10.2025 | 15,85 | 15,92 | 15,55 | 15,92 | 0,82% | 456,00 |
| 17.10.2025 | 15,65 | 15,79 | 15,35 | 15,79 | 0,38% | 1.303,00 |
| 16.10.2025 | 15,83 | 15,98 | 15,66 | 15,73 | -1,26% | 2.461,00 |
| 15.10.2025 | 16,06 | 16,20 | 15,92 | 15,93 | -1,79% | 40,00 |
| 14.10.2025 | 16,28 | 16,28 | 16,18 | 16,22 | -1,52% | - |
| 13.10.2025 | 16,36 | 16,51 | 16,36 | 16,47 | -0,24% | - |
| 10.10.2025 | 16,89 | 17,06 | 16,46 | 16,51 | -2,31% | 1.300,00 |
| 09.10.2025 | 16,61 | 16,96 | 16,60 | 16,90 | 1,93% | 1.380,00 |
| 08.10.2025 | 16,53 | 16,64 | 16,53 | 16,58 | 0,36% | 700,00 |
| 07.10.2025 | 16,57 | 16,77 | 16,45 | 16,52 | -0,60% | 1.280,00 |
| 06.10.2025 | 16,83 | 16,90 | 16,39 | 16,62 | 0,06% | 1.878,00 |
| 03.10.2025 | 16,60 | 16,62 | 16,60 | 16,61 | 0,06% | - |
| 02.10.2025 | 16,96 | 16,98 | 16,22 | 16,60 | -2,12% | 6.150,00 |
| 01.10.2025 | 16,56 | 17,00 | 16,34 | 16,96 | 1,19% | 930,00 |
| 30.09.2025 | 16,76 | 16,77 | 16,73 | 16,76 | 0,12% | - |
| 29.09.2025 | 16,90 | 16,95 | 16,60 | 16,74 | -0,36% | 3.000,00 |
| 26.09.2025 | 16,98 | 17,03 | 16,80 | 16,80 | -0,59% | 1.051,00 |
| 25.09.2025 | 17,35 | 17,54 | 16,88 | 16,90 | -2,82% | 2.070,00 |
| 24.09.2025 | 17,48 | 17,49 | 17,38 | 17,39 | -1,19% | - |
| 23.09.2025 | 16,77 | 18,07 | 16,77 | 17,60 | 4,89% | 9.878,00 |
| 22.09.2025 | 16,21 | 16,82 | 15,79 | 16,78 | 3,84% | 1.592,00 |
| 19.09.2025 | 16,23 | 16,26 | 16,12 | 16,16 | 0,19% | 210,00 |
| 18.09.2025 | 16,12 | 16,48 | 16,03 | 16,13 | 1,70% | 161,00 |
| 17.09.2025 | 16,03 | 16,05 | 15,77 | 15,86 | -1,73% | 1.284,00 |
| 16.09.2025 | 16,18 | 16,23 | 16,06 | 16,14 | -1,04% | - |
| 15.09.2025 | 16,16 | 16,47 | 16,14 | 16,31 | 0,25% | 250,00 |
| 12.09.2025 | 16,28 | 16,31 | 16,24 | 16,27 | 1,43% | - |
| 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% | - |