14,140€
1,07%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 13,99 | 14,07 | 13,97 | 14,07 | 0,57% | - |
| 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 |
| 23.04.2025 | 13,88 | 14,14 | 13,73 | 13,78 | 0,95% | 6.975,00 |
| 22.04.2025 | 13,54 | 13,80 | 13,20 | 13,65 | 0,22% | 8.710,00 |
| 17.04.2025 | 13,64 | 13,68 | 13,42 | 13,62 | 1,04% | 1.245,00 |
| 16.04.2025 | 13,48 | 13,63 | 13,38 | 13,48 | -0,81% | 1.073,00 |
| 15.04.2025 | 13,36 | 13,75 | 13,17 | 13,59 | 1,72% | 300,00 |
| 14.04.2025 | 13,21 | 13,50 | 13,10 | 13,36 | 1,14% | 22,00 |
| 11.04.2025 | 13,12 | 13,36 | 12,85 | 13,21 | 0,61% | 2.168,00 |
| 10.04.2025 | 13,83 | 14,20 | 12,76 | 13,13 | -6,28% | 9.116,00 |
| 09.04.2025 | 13,32 | 14,25 | 12,91 | 14,01 | 3,93% | 3.823,00 |
| 08.04.2025 | 13,50 | 14,21 | 13,33 | 13,48 | -0,15% | 7.147,00 |
| 07.04.2025 | 12,95 | 14,13 | 11,93 | 13,50 | 4,01% | 6.498,00 |
| 04.04.2025 | 13,55 | 13,63 | 12,57 | 12,98 | -4,49% | 6.570,00 |
| 03.04.2025 | 13,67 | 14,33 | 13,36 | 13,59 | -0,80% | 7.281,00 |
| 02.04.2025 | 13,83 | 13,90 | 13,48 | 13,70 | -1,01% | 1.517,00 |
| 01.04.2025 | 13,58 | 13,89 | 13,52 | 13,84 | 1,91% | 2.053,00 |
| 31.03.2025 | 13,80 | 13,80 | 13,40 | 13,58 | -1,74% | 1.403,00 |
| 28.03.2025 | 13,90 | 13,93 | 13,68 | 13,82 | -0,93% | 1.743,00 |
| 27.03.2025 | 14,25 | 14,29 | 13,84 | 13,95 | -1,97% | 2.625,00 |
| 26.03.2025 | 14,51 | 14,53 | 14,21 | 14,23 | -1,86% | 6.300,00 |
| 25.03.2025 | 14,22 | 14,60 | 14,11 | 14,50 | 2,26% | 2.540,00 |
| 24.03.2025 | 13,98 | 14,29 | 13,98 | 14,18 | 1,36% | 3.035,00 |
| 21.03.2025 | 14,16 | 14,30 | 13,88 | 13,99 | -1,55% | 3.515,00 |
| 20.03.2025 | 14,30 | 14,34 | 13,97 | 14,21 | -0,70% | 2.120,00 |
| 19.03.2025 | 14,64 | 14,92 | 13,97 | 14,31 | -2,19% | 4.115,00 |
| 18.03.2025 | 14,01 | 14,76 | 13,99 | 14,63 | 4,13% | 16.048,00 |
| 17.03.2025 | 13,90 | 14,18 | 13,81 | 14,05 | 1,08% | 7.227,00 |
| 14.03.2025 | 14,12 | 14,28 | 13,44 | 13,90 | 0,14% | 11.625,00 |
| 13.03.2025 | 17,22 | 17,48 | 13,34 | 13,88 | -19,49% | 56.485,00 |
| 12.03.2025 | 17,32 | 17,40 | 16,97 | 17,24 | -0,58% | 1.240,00 |
| 11.03.2025 | 17,55 | 18,01 | 17,15 | 17,34 | -1,03% | 790,00 |
| 10.03.2025 | 18,12 | 18,36 | 17,44 | 17,52 | -3,36% | 8.912,00 |
| 07.03.2025 | 18,19 | 18,25 | 17,76 | 18,13 | -0,44% | 1.700,00 |
| 06.03.2025 | 17,76 | 18,40 | 17,65 | 18,21 | 2,65% | 8.268,00 |
| 05.03.2025 | 17,15 | 17,87 | 17,00 | 17,74 | 3,74% | 4.431,00 |
| 04.03.2025 | 17,48 | 17,60 | 16,69 | 17,10 | -2,40% | 3.548,00 |
| 03.03.2025 | 17,31 | 17,91 | 17,25 | 17,52 | 1,80% | 260,00 |
| 28.02.2025 | 17,16 | 17,34 | 16,77 | 17,21 | 0,23% | 615,00 |
| 27.02.2025 | 17,63 | 17,70 | 17,10 | 17,17 | -2,44% | 5.681,00 |
| 26.02.2025 | 17,49 | 17,79 | 17,44 | 17,60 | 0,92% | 1.388,00 |
| 25.02.2025 | 17,37 | 17,58 | 17,35 | 17,44 | 0,35% | 1.585,00 |
| 24.02.2025 | 17,29 | 17,75 | 17,29 | 17,38 | 0,52% | 1.940,00 |
| 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 |