11,860€
-2,55%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 12,35 | 12,36 | 11,71 | 11,76 | -3,37% | 3.628,00 |
| 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 |
| 17.03.2026 | 13,20 | 13,29 | 13,07 | 13,17 | -0,83% | 807,00 |
| 16.03.2026 | 13,36 | 13,39 | 13,01 | 13,28 | -0,15% | 1.000,00 |
| 13.03.2026 | 13,17 | 13,46 | 12,88 | 13,30 | 3,02% | 6.778,00 |
| 12.03.2026 | 13,99 | 14,75 | 12,77 | 12,91 | -7,85% | 17.461,00 |
| 11.03.2026 | 14,27 | 14,34 | 13,96 | 14,01 | -1,75% | 470,00 |
| 10.03.2026 | 14,06 | 14,52 | 13,87 | 14,26 | 1,28% | 1.493,00 |
| 09.03.2026 | 13,88 | 14,10 | 13,44 | 14,08 | 2,55% | 702,00 |
| 06.03.2026 | 14,14 | 14,21 | 13,73 | 13,73 | -2,35% | 151,00 |
| 05.03.2026 | 14,09 | 14,10 | 13,94 | 14,06 | 2,03% | - |
| 04.03.2026 | 14,08 | 14,09 | 13,75 | 13,78 | -3,91% | 357,00 |
| 03.03.2026 | 14,34 | 14,41 | 14,34 | 14,34 | 0,91% | - |
| 02.03.2026 | 14,63 | 14,63 | 14,20 | 14,21 | -3,14% | - |
| 27.02.2026 | 14,55 | 14,71 | 14,36 | 14,67 | 0,89% | - |
| 26.02.2026 | 14,42 | 14,54 | 14,23 | 14,54 | 1,04% | - |
| 25.02.2026 | 14,31 | 14,39 | 14,23 | 14,39 | 0,70% | - |
| 24.02.2026 | 14,43 | 14,46 | 14,19 | 14,29 | -3,25% | 780,00 |
| 23.02.2026 | 14,85 | 14,85 | 14,72 | 14,77 | -0,87% | 500,00 |
| 20.02.2026 | 14,88 | 14,94 | 14,88 | 14,90 | 0,13% | - |
| 19.02.2026 | 14,97 | 15,02 | 14,80 | 14,88 | -0,27% | 470,00 |
| 18.02.2026 | 15,01 | 15,05 | 14,88 | 14,92 | 0,88% | - |
| 17.02.2026 | 14,78 | 14,80 | 14,78 | 14,79 | -0,47% | - |
| 16.02.2026 | 14,92 | 15,10 | 14,82 | 14,86 | 0,41% | - |
| 13.02.2026 | 14,84 | 15,03 | 14,65 | 14,80 | -1,27% | 1.536,00 |
| 12.02.2026 | 14,69 | 15,09 | 14,69 | 14,99 | -0,93% | 1.000,00 |
| 11.02.2026 | 15,14 | 15,15 | 15,06 | 15,13 | 0,46% | - |
| 10.02.2026 | 15,07 | 15,10 | 14,94 | 15,06 | 1,28% | 2.000,00 |
| 09.02.2026 | 14,56 | 14,95 | 14,56 | 14,87 | 5,09% | - |
| 06.02.2026 | 14,07 | 14,16 | 14,06 | 14,15 | -1,26% | - |
| 05.02.2026 | 14,34 | 14,34 | 14,31 | 14,33 | 0,92% | - |
| 04.02.2026 | 14,33 | 14,49 | 13,88 | 14,20 | -1,87% | 526,00 |
| 03.02.2026 | 14,70 | 14,86 | 14,47 | 14,47 | -0,41% | 150,00 |
| 02.02.2026 | 14,30 | 14,57 | 14,30 | 14,53 | -0,21% | 12,00 |