11,900€
0,17%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 11,88 | 11,92 | 11,88 | 11,90 | 0,17% | - |
| 06.08.2026 | 11,90 | 12,02 | 11,83 | 11,88 | -1,33% | 294,00 |
| 05.08.2026 | 12,21 | 12,22 | 12,01 | 12,04 | -1,47% | - |
| 04.08.2026 | 12,05 | 12,22 | 11,98 | 12,22 | 1,50% | - |
| 03.08.2026 | 11,88 | 12,12 | 11,88 | 12,04 | -0,08% | 595,00 |
| 31.07.2026 | 12,05 | 12,08 | 11,99 | 12,05 | 0,50% | - |
| 30.07.2026 | 12,12 | 12,28 | 11,98 | 11,99 | -0,91% | 800,00 |
| 29.07.2026 | 11,95 | 12,16 | 11,95 | 12,10 | 1,77% | - |
| 28.07.2026 | 11,85 | 11,92 | 11,85 | 11,89 | 1,97% | - |
| 27.07.2026 | 11,80 | 11,89 | 11,62 | 11,66 | -0,34% | - |
| 24.07.2026 | 11,67 | 11,76 | 11,55 | 11,70 | -1,76% | 2.183,00 |
| 23.07.2026 | 12,00 | 12,00 | 11,87 | 11,91 | -0,58% | - |
| 22.07.2026 | 11,98 | 11,99 | 11,97 | 11,98 | -1,07% | - |
| 21.07.2026 | 12,06 | 12,13 | 12,06 | 12,11 | 0,08% | - |
| 20.07.2026 | 12,05 | 12,38 | 11,95 | 12,10 | -0,17% | 113,00 |
| 17.07.2026 | 11,98 | 12,12 | 11,98 | 12,12 | 1,25% | - |
| 16.07.2026 | 12,00 | 12,08 | 11,97 | 11,97 | -0,33% | - |
| 15.07.2026 | 11,89 | 12,10 | 11,76 | 12,01 | 0,42% | 1.050,00 |
| 14.07.2026 | 11,96 | 12,03 | 11,64 | 11,96 | 2,57% | 250,00 |
| 13.07.2026 | 11,80 | 11,80 | 11,60 | 11,66 | -0,68% | - |
| 10.07.2026 | 11,62 | 11,83 | 11,60 | 11,74 | 0,34% | 332,00 |
| 09.07.2026 | 11,74 | 12,02 | 11,67 | 11,70 | -1,85% | - |
| 08.07.2026 | 11,90 | 11,99 | 11,90 | 11,92 | -0,91% | - |
| 07.07.2026 | 12,04 | 12,04 | 11,97 | 12,03 | -0,41% | - |
| 06.07.2026 | 12,10 | 12,14 | 11,92 | 12,08 | 0,00% | 250,00 |
| 03.07.2026 | 11,84 | 12,08 | 11,72 | 12,08 | 1,68% | 940,00 |
| 02.07.2026 | 11,86 | 12,01 | 11,62 | 11,88 | 3,04% | 1.085,00 |
| 01.07.2026 | 12,01 | 12,20 | 11,46 | 11,53 | -3,92% | 8.374,00 |
| 30.06.2026 | 11,90 | 12,06 | 11,81 | 12,00 | 1,69% | 3.030,00 |
| 29.06.2026 | 11,84 | 11,91 | 11,61 | 11,80 | 0,77% | 584,00 |
| 26.06.2026 | 12,08 | 12,30 | 11,69 | 11,71 | -2,17% | 2.208,00 |
| 25.06.2026 | 11,97 | 12,03 | 11,95 | 11,97 | 0,08% | - |
| 24.06.2026 | 12,35 | 12,36 | 11,71 | 11,96 | -1,73% | 41.429,00 |
| 23.06.2026 | 12,26 | 12,36 | 12,13 | 12,17 | -3,49% | 2.302,00 |
| 22.06.2026 | 12,58 | 12,62 | 12,58 | 12,61 | 0,00% | - |
| 19.06.2026 | 12,59 | 12,69 | 12,45 | 12,61 | 0,80% | 40,00 |
| 18.06.2026 | 12,56 | 12,75 | 12,26 | 12,51 | 0,32% | 1.781,00 |
| 17.06.2026 | 12,90 | 13,02 | 12,39 | 12,47 | -3,26% | - |
| 16.06.2026 | 12,90 | 12,91 | 12,89 | 12,89 | 0,47% | - |
| 15.06.2026 | 12,67 | 12,93 | 12,62 | 12,83 | 3,05% | 165,00 |
| 12.06.2026 | 12,30 | 12,61 | 12,09 | 12,45 | 2,81% | 1,00 |
| 11.06.2026 | 12,10 | 12,21 | 12,00 | 12,11 | -0,98% | 1.620,00 |
| 10.06.2026 | 12,22 | 12,24 | 12,20 | 12,23 | -0,81% | - |
| 09.06.2026 | 12,30 | 12,33 | 12,14 | 12,33 | -0,08% | - |
| 08.06.2026 | 12,29 | 12,40 | 12,27 | 12,34 | -1,75% | 1.213,00 |
| 05.06.2026 | 12,51 | 12,74 | 12,47 | 12,56 | -0,24% | 2,00 |
| 04.06.2026 | 12,38 | 12,64 | 12,36 | 12,59 | 1,37% | 2.129,00 |
| 03.06.2026 | 12,74 | 12,80 | 12,35 | 12,42 | -1,97% | 1.601,00 |
| 02.06.2026 | 12,70 | 13,11 | 12,59 | 12,67 | -2,84% | 470,00 |
| 01.06.2026 | 13,04 | 13,04 | 13,00 | 13,04 | 0,54% | - |
| 29.05.2026 | 12,98 | 12,98 | 12,97 | 12,97 | 0,15% | - |
| 28.05.2026 | 12,88 | 12,97 | 12,87 | 12,95 | -0,23% | - |
| 27.05.2026 | 12,72 | 13,05 | 12,69 | 12,98 | 2,61% | 800,00 |
| 26.05.2026 | 12,84 | 12,88 | 12,64 | 12,65 | -1,63% | 427,00 |
| 25.05.2026 | 12,86 | 12,94 | 12,84 | 12,86 | 2,31% | - |
| 22.05.2026 | 13,01 | 13,03 | 12,43 | 12,57 | -2,18% | 2.131,00 |
| 21.05.2026 | 12,79 | 13,06 | 12,79 | 12,85 | 0,00% | 88,00 |
| 20.05.2026 | 12,66 | 12,87 | 12,41 | 12,85 | 0,78% | 1.090,00 |
| 19.05.2026 | 12,62 | 12,81 | 12,62 | 12,75 | 1,59% | - |
| 18.05.2026 | 12,55 | 12,64 | 12,45 | 12,55 | -3,09% | - |
| 15.05.2026 | 12,81 | 13,20 | 12,81 | 12,95 | -0,15% | - |
| 14.05.2026 | 12,33 | 13,34 | 12,32 | 12,97 | 1,89% | 2.470,00 |
| 13.05.2026 | 12,38 | 13,11 | 12,37 | 12,73 | 4,09% | 1.180,00 |
| 12.05.2026 | 12,16 | 12,26 | 12,04 | 12,23 | 0,08% | 5.494,00 |
| 11.05.2026 | 12,35 | 12,35 | 12,16 | 12,22 | -3,86% | 1.602,00 |
| 08.05.2026 | 12,75 | 12,75 | 12,70 | 12,71 | 0,16% | - |
| 07.05.2026 | 12,82 | 12,97 | 12,69 | 12,69 | -1,40% | 560,00 |
| 06.05.2026 | 12,59 | 13,05 | 12,57 | 12,87 | 3,37% | 6.584,00 |
| 05.05.2026 | 12,57 | 12,61 | 12,41 | 12,45 | -1,19% | 731,00 |
| 04.05.2026 | 12,75 | 12,90 | 12,60 | 12,60 | -0,79% | 4.540,00 |
| 30.04.2026 | 12,72 | 12,72 | 12,66 | 12,70 | -2,01% | - |
| 29.04.2026 | 12,85 | 12,97 | 12,85 | 12,96 | 0,15% | - |
| 28.04.2026 | 12,99 | 13,05 | 12,92 | 12,94 | -0,61% | - |
| 27.04.2026 | 12,92 | 13,12 | 12,84 | 13,02 | -2,47% | 188,00 |
| 24.04.2026 | 13,23 | 13,35 | 13,23 | 13,35 | 1,14% | 150,00 |
| 23.04.2026 | 13,17 | 13,24 | 13,17 | 13,20 | -0,08% | - |
| 22.04.2026 | 13,43 | 13,56 | 13,20 | 13,21 | -1,49% | 488,00 |
| 21.04.2026 | 13,42 | 13,65 | 13,38 | 13,41 | -0,59% | 200,00 |
| 20.04.2026 | 13,68 | 13,68 | 13,26 | 13,49 | -1,96% | 866,00 |
| 17.04.2026 | 13,20 | 13,80 | 13,20 | 13,76 | 4,24% | 1.300,00 |
| 16.04.2026 | 13,10 | 13,46 | 12,98 | 13,20 | 0,53% | 290,00 |
| 15.04.2026 | 13,13 | 13,13 | 13,10 | 13,13 | 1,78% | - |
| 14.04.2026 | 12,84 | 12,90 | 12,84 | 12,90 | -0,15% | - |
| 13.04.2026 | 12,99 | 12,99 | 12,90 | 12,92 | -0,62% | 774,00 |
| 10.04.2026 | 13,01 | 13,04 | 12,99 | 13,00 | 1,25% | - |
| 09.04.2026 | 12,96 | 12,96 | 12,52 | 12,84 | -2,51% | 350,00 |
| 08.04.2026 | 12,72 | 13,51 | 12,72 | 13,17 | 3,86% | 1.275,00 |
| 07.04.2026 | 12,60 | 12,75 | 12,54 | 12,68 | 0,96% | - |
| 02.04.2026 | 12,73 | 12,88 | 12,56 | 12,56 | -1,72% | - |
| 01.04.2026 | 12,76 | 13,31 | 12,73 | 12,78 | 0,79% | 1.378,00 |
| 31.03.2026 | 12,58 | 12,77 | 12,47 | 12,68 | 0,71% | 4.000,00 |
| 30.03.2026 | 12,52 | 12,69 | 12,17 | 12,59 | 0,80% | 2.318,00 |
| 27.03.2026 | 12,80 | 12,82 | 12,40 | 12,49 | -2,73% | 3.050,00 |
| 26.03.2026 | 12,87 | 12,87 | 12,73 | 12,84 | 0,23% | - |
| 25.03.2026 | 12,77 | 12,87 | 12,75 | 12,81 | 1,34% | - |
| 24.03.2026 | 12,64 | 12,84 | 12,52 | 12,64 | 0,48% | 900,00 |
| 23.03.2026 | 12,73 | 12,78 | 12,51 | 12,58 | -0,16% | 395,00 |
| 20.03.2026 | 12,97 | 13,05 | 12,56 | 12,60 | -2,33% | 1.396,00 |
| 19.03.2026 | 13,20 | 13,31 | 0,00 | 12,90 | -3,44% | 708,00 |
| 18.03.2026 | 13,16 | 13,48 | 13,10 | 13,36 | 1,44% | 2.366,00 |