17,270€
0,17%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,25 | 17,63 | 17,23 | 17,29 | 0,29% | 995,00 |
| 20.02.2025 | 17,01 | 17,56 | 16,98 | 17,24 | 1,35% | 700,00 |
| 19.02.2025 | 17,44 | 17,67 | 16,91 | 17,01 | -2,52% | 1.901,00 |
| 18.02.2025 | 17,11 | 17,59 | 16,94 | 17,45 | 1,93% | 5.755,00 |
| 17.02.2025 | 16,62 | 17,29 | 16,60 | 17,12 | 3,01% | 2.600,00 |
| 14.02.2025 | 16,31 | 16,67 | 16,31 | 16,62 | 1,90% | 1.720,00 |
| 13.02.2025 | 16,24 | 16,52 | 16,16 | 16,31 | 0,43% | 1.415,00 |
| 12.02.2025 | 16,24 | 16,46 | 16,06 | 16,24 | 0,00% | 1.816,00 |
| 11.02.2025 | 16,26 | 16,27 | 16,06 | 16,24 | -0,12% | 1.990,00 |
| 10.02.2025 | 16,35 | 16,38 | 16,16 | 16,26 | -0,43% | 1.062,00 |
| 07.02.2025 | 16,41 | 16,53 | 16,13 | 16,33 | -0,49% | 1.795,00 |
| 06.02.2025 | 16,37 | 16,69 | 16,24 | 16,41 | 0,37% | 440,00 |
| 05.02.2025 | 16,46 | 16,47 | 16,25 | 16,35 | -0,73% | 1.363,00 |
| 04.02.2025 | 16,65 | 16,77 | 16,31 | 16,47 | -1,08% | 1.290,00 |
| 03.02.2025 | 16,69 | 16,91 | 16,05 | 16,65 | -1,83% | 1.457,00 |
| 31.01.2025 | 17,17 | 17,31 | 16,84 | 16,96 | -1,34% | 3.424,00 |
| 30.01.2025 | 16,89 | 17,28 | 16,67 | 17,19 | 1,78% | 3.185,00 |
| 29.01.2025 | 17,18 | 17,20 | 16,84 | 16,89 | -1,57% | 1.620,00 |
| 28.01.2025 | 16,61 | 17,42 | 16,61 | 17,16 | 3,19% | 2.650,00 |
| 27.01.2025 | 16,82 | 16,86 | 16,59 | 16,63 | -1,71% | 845,00 |
| 24.01.2025 | 16,81 | 17,01 | 16,68 | 16,92 | 0,71% | 999,00 |
| 23.01.2025 | 16,92 | 16,99 | 16,45 | 16,80 | -0,65% | 3.120,00 |
| 22.01.2025 | 16,93 | 17,02 | 16,77 | 16,91 | 0,00% | 1.627,00 |
| 21.01.2025 | 16,99 | 16,99 | 16,64 | 16,91 | -0,47% | 2.100,00 |
| 20.01.2025 | 16,85 | 17,11 | 16,67 | 16,99 | 0,77% | 989,00 |
| 17.01.2025 | 16,73 | 16,93 | 16,61 | 16,86 | 0,90% | 6.379,00 |
| 16.01.2025 | 17,05 | 17,49 | 16,61 | 16,71 | -2,17% | 1.740,00 |
| 15.01.2025 | 16,69 | 17,25 | 16,67 | 17,08 | 2,34% | 1.913,00 |
| 14.01.2025 | 16,59 | 16,90 | 16,56 | 16,69 | 0,60% | 1.072,00 |
| 13.01.2025 | 16,91 | 16,91 | 16,52 | 16,59 | -1,83% | 500,00 |
| 10.01.2025 | 17,15 | 17,22 | 16,74 | 16,90 | -1,69% | 3.788,00 |
| 09.01.2025 | 16,99 | 17,36 | 16,83 | 17,19 | 1,18% | 2.969,00 |
| 08.01.2025 | 16,35 | 18,28 | 16,33 | 16,99 | 3,91% | 7.168,00 |
| 07.01.2025 | 16,56 | 16,64 | 16,27 | 16,35 | -1,27% | 1.815,00 |
| 06.01.2025 | 15,85 | 16,68 | 15,81 | 16,56 | 4,48% | 4.181,00 |
| 03.01.2025 | 16,10 | 16,24 | 15,71 | 15,85 | -1,55% | 2.365,00 |
| 02.01.2025 | 15,49 | 16,30 | 15,45 | 16,10 | 3,94% | 4.164,00 |
| 30.12.2024 | 15,45 | 15,50 | 15,39 | 15,49 | 0,32% | 230,00 |
| 27.12.2024 | 15,36 | 15,86 | 15,35 | 15,44 | 0,59% | 1.460,00 |
| 23.12.2024 | 15,22 | 15,44 | 15,11 | 15,35 | 0,85% | 629,00 |
| 20.12.2024 | 15,02 | 15,30 | 14,86 | 15,22 | 0,79% | 1.532,00 |
| 19.12.2024 | 15,41 | 15,43 | 15,04 | 15,10 | -2,01% | 615,00 |
| 18.12.2024 | 15,50 | 15,76 | 15,38 | 15,41 | -0,58% | 1.383,00 |
| 17.12.2024 | 15,67 | 15,70 | 15,25 | 15,50 | -1,08% | 507,00 |
| 16.12.2024 | 15,74 | 15,80 | 15,51 | 15,67 | -0,38% | 280,00 |
| 13.12.2024 | 15,74 | 15,95 | 15,63 | 15,73 | -0,06% | 2.474,00 |
| 12.12.2024 | 15,80 | 15,92 | 15,64 | 15,74 | -0,38% | 855,00 |
| 11.12.2024 | 15,55 | 15,87 | 15,43 | 15,80 | 1,61% | 671,00 |
| 10.12.2024 | 15,64 | 15,72 | 15,45 | 15,55 | -0,77% | 563,00 |
| 09.12.2024 | 15,62 | 15,75 | 15,61 | 15,67 | 0,38% | 1.950,00 |
| 06.12.2024 | 15,48 | 15,71 | 15,31 | 15,61 | 1,23% | 4.783,00 |
| 05.12.2024 | 15,38 | 15,62 | 15,35 | 15,42 | 0,26% | 3.664,00 |
| 04.12.2024 | 15,35 | 15,66 | 15,27 | 15,38 | 0,13% | 460,00 |
| 03.12.2024 | 15,46 | 15,47 | 15,12 | 15,36 | -0,65% | 3.996,00 |
| 02.12.2024 | 15,71 | 15,73 | 15,34 | 15,46 | -1,59% | 2.547,00 |
| 29.11.2024 | 15,91 | 15,91 | 15,52 | 15,71 | -1,26% | 886,00 |
| 28.11.2024 | 15,91 | 16,29 | 15,75 | 15,91 | 0,00% | 455,00 |
| 27.11.2024 | 16,04 | 16,07 | 15,62 | 15,91 | -0,81% | 934,00 |
| 26.11.2024 | 16,49 | 16,51 | 15,93 | 16,04 | -2,73% | 1.706,00 |
| 25.11.2024 | 16,19 | 16,51 | 15,98 | 16,49 | 1,85% | 60,00 |
| 22.11.2024 | 15,97 | 16,21 | 15,84 | 16,19 | 1,50% | 1.040,00 |
| 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 |