13,600€
0,37%
Echtzeit-Aktienkurs Grammer AG
Bid:
Ask:
Aktienkurse zur Grammer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2023 | 13,45 | 13,65 | 13,35 | 13,55 | 0,00% | - |
| 07.06.2023 | 13,25 | 13,65 | 13,25 | 13,55 | 1,50% | - |
| 06.06.2023 | 13,10 | 13,65 | 13,10 | 13,35 | 3,09% | 150,00 |
| 05.06.2023 | 13,35 | 13,50 | 12,95 | 12,95 | -3,00% | 115,00 |
| 02.06.2023 | 13,20 | 13,40 | 12,90 | 13,35 | 1,52% | - |
| 01.06.2023 | 13,10 | 13,20 | 12,80 | 13,15 | 0,77% | - |
| 31.05.2023 | 13,95 | 14,00 | 11,13 | 13,05 | -7,12% | 750,00 |
| 30.05.2023 | 14,45 | 14,45 | 13,85 | 14,05 | -2,77% | 1.340,00 |
| 29.05.2023 | 14,40 | 14,45 | 14,30 | 14,45 | 0,35% | - |
| 26.05.2023 | 15,20 | 15,30 | 14,30 | 14,40 | -5,57% | 960,00 |
| 25.05.2023 | 15,15 | 15,35 | 14,90 | 15,25 | 0,33% | - |
| 24.05.2023 | 15,30 | 15,40 | 14,95 | 15,20 | -0,33% | 400,00 |
| 23.05.2023 | 15,40 | 15,45 | 14,85 | 15,25 | -0,97% | - |
| 22.05.2023 | 15,00 | 15,60 | 15,00 | 15,40 | 2,67% | 15,00 |
| 19.05.2023 | 15,05 | 15,35 | 14,75 | 15,00 | -0,33% | 682,00 |
| 18.05.2023 | 14,95 | 15,20 | 14,70 | 15,05 | -0,33% | 190,00 |
| 17.05.2023 | 15,40 | 15,70 | 15,00 | 15,10 | -1,63% | 442,00 |
| 16.05.2023 | 16,00 | 16,25 | 15,15 | 15,35 | -4,06% | - |
| 15.05.2023 | 16,45 | 16,50 | 15,70 | 16,00 | -2,14% | 812,00 |
| 12.05.2023 | 16,50 | 16,50 | 16,25 | 16,35 | -0,30% | 60,00 |
| 11.05.2023 | 15,60 | 16,60 | 15,50 | 16,40 | 5,81% | 60,00 |
| 10.05.2023 | 16,10 | 16,15 | 14,45 | 15,50 | -3,73% | - |
| 09.05.2023 | 16,30 | 16,35 | 16,00 | 16,10 | -1,83% | - |
| 08.05.2023 | 16,30 | 16,70 | 16,15 | 16,40 | 0,61% | 20,00 |
| 05.05.2023 | 15,90 | 16,85 | 15,85 | 16,30 | 2,84% | - |
| 04.05.2023 | 16,50 | 17,00 | 14,50 | 15,85 | -4,52% | 3.540,00 |
| 03.05.2023 | 17,20 | 17,50 | 15,55 | 16,60 | -4,05% | 1.450,00 |
| 02.05.2023 | 17,25 | 17,75 | 17,20 | 17,30 | -0,57% | 315,00 |
| 28.04.2023 | 16,65 | 17,40 | 16,30 | 17,40 | 4,50% | 785,00 |
| 27.04.2023 | 16,60 | 17,70 | 16,20 | 16,65 | 0,00% | 600,00 |
| 26.04.2023 | 17,20 | 17,60 | 16,35 | 16,65 | -2,35% | 800,00 |
| 25.04.2023 | 16,45 | 17,85 | 16,40 | 17,05 | 3,02% | 840,00 |
| 24.04.2023 | 16,55 | 16,60 | 16,35 | 16,55 | 0,91% | 80,00 |
| 21.04.2023 | 16,10 | 16,40 | 16,00 | 16,40 | 1,86% | 600,00 |
| 20.04.2023 | 16,10 | 17,35 | 15,90 | 16,10 | -0,31% | 264,00 |
| 19.04.2023 | 16,10 | 16,80 | 15,55 | 16,15 | 0,31% | 635,00 |
| 18.04.2023 | 15,65 | 16,95 | 15,50 | 16,10 | 3,54% | 680,00 |
| 17.04.2023 | 15,10 | 15,80 | 15,10 | 15,55 | 3,67% | - |
| 14.04.2023 | 14,85 | 15,55 | 14,85 | 15,00 | 0,67% | 15,00 |
| 13.04.2023 | 14,95 | 15,35 | 14,85 | 14,90 | 0,00% | 50,00 |
| 12.04.2023 | 15,00 | 15,10 | 14,85 | 14,90 | -0,67% | 102,00 |
| 11.04.2023 | 14,55 | 15,20 | 14,50 | 15,00 | 3,45% | - |
| 06.04.2023 | 14,45 | 14,55 | 14,35 | 14,50 | 0,35% | - |
| 05.04.2023 | 14,75 | 14,90 | 14,35 | 14,45 | -2,36% | - |
| 04.04.2023 | 14,80 | 14,90 | 14,70 | 14,80 | 0,34% | 200,00 |
| 03.04.2023 | 14,40 | 15,10 | 14,40 | 14,75 | 2,61% | - |
| 31.03.2023 | 14,30 | 14,85 | 14,28 | 14,38 | 0,70% | 2.000,00 |
| 30.03.2023 | 14,25 | 14,85 | 14,00 | 14,28 | 0,53% | 177,00 |
| 29.03.2023 | 14,20 | 14,20 | 13,90 | 14,20 | -1,05% | - |
| 28.03.2023 | 14,15 | 14,38 | 13,93 | 14,35 | 1,59% | 50,00 |
| 27.03.2023 | 14,15 | 14,38 | 13,95 | 14,13 | -0,35% | - |
| 24.03.2023 | 14,68 | 14,88 | 13,83 | 14,18 | -4,55% | 150,00 |
| 23.03.2023 | 14,58 | 14,90 | 14,58 | 14,85 | 2,59% | - |
| 22.03.2023 | 14,65 | 14,73 | 14,48 | 14,48 | -1,86% | - |
| 21.03.2023 | 13,80 | 17,15 | 13,78 | 14,75 | 7,08% | 600,00 |
| 20.03.2023 | 13,65 | 14,05 | 13,63 | 13,78 | 0,18% | - |
| 17.03.2023 | 13,95 | 13,98 | 13,73 | 13,75 | -1,43% | - |
| 16.03.2023 | 13,95 | 18,78 | 13,75 | 13,95 | 0,54% | - |
| 15.03.2023 | 14,10 | 14,55 | 13,70 | 13,88 | -1,60% | 550,00 |
| 14.03.2023 | 13,70 | 14,38 | 13,65 | 14,10 | 2,92% | - |
| 13.03.2023 | 14,20 | 14,40 | 13,65 | 13,70 | -2,32% | - |
| 10.03.2023 | 13,95 | 14,43 | 13,25 | 14,03 | 0,18% | 120,00 |
| 09.03.2023 | 14,40 | 14,40 | 13,90 | 14,00 | -3,11% | - |
| 08.03.2023 | 14,33 | 18,85 | 14,15 | 14,45 | 0,87% | 950,00 |
| 07.03.2023 | 12,95 | 14,38 | 12,70 | 14,33 | 10,62% | 128,00 |
| 06.03.2023 | 13,55 | 14,43 | 12,90 | 12,95 | -4,60% | 147,00 |
| 03.03.2023 | 13,60 | 13,93 | 13,30 | 13,58 | -0,55% | 144,00 |
| 02.03.2023 | 13,78 | 13,90 | 13,58 | 13,65 | -1,27% | - |
| 01.03.2023 | 13,93 | 13,93 | 13,80 | 13,83 | -0,18% | 250,00 |
| 28.02.2023 | 13,68 | 13,95 | 13,43 | 13,85 | 0,73% | 135,00 |
| 27.02.2023 | 14,08 | 14,10 | 13,58 | 13,75 | -2,31% | 200,00 |
| 24.02.2023 | 14,20 | 14,40 | 13,98 | 14,08 | -0,88% | 350,00 |
| 23.02.2023 | 14,15 | 14,28 | 13,98 | 14,20 | 0,89% | 944,00 |
| 22.02.2023 | 13,05 | 14,38 | 13,00 | 14,08 | 6,63% | 606,00 |
| 21.02.2023 | 13,08 | 13,53 | 12,70 | 13,20 | -0,19% | - |
| 20.02.2023 | 13,48 | 13,50 | 12,20 | 13,23 | -1,67% | - |
| 17.02.2023 | 13,48 | 14,03 | 13,23 | 13,45 | -0,55% | - |
| 16.02.2023 | 13,93 | 13,95 | 13,53 | 13,53 | -2,52% | 30,00 |
| 15.02.2023 | 13,93 | 14,18 | 13,73 | 13,88 | -0,72% | 80,00 |
| 14.02.2023 | 13,73 | 14,80 | 13,38 | 13,98 | 1,64% | 335,00 |
| 13.02.2023 | 12,43 | 14,70 | 12,18 | 13,75 | 10,44% | 2.000,00 |
| 10.02.2023 | 12,68 | 12,80 | 12,45 | 12,45 | -1,78% | 398,00 |
| 09.02.2023 | 12,58 | 12,80 | 12,55 | 12,68 | 1,20% | - |
| 08.02.2023 | 12,73 | 12,80 | 12,48 | 12,53 | -1,57% | - |
| 07.02.2023 | 12,60 | 12,75 | 12,58 | 12,73 | 0,99% | - |
| 06.02.2023 | 12,35 | 12,68 | 12,35 | 12,60 | 1,61% | - |
| 03.02.2023 | 12,35 | 12,63 | 12,35 | 12,40 | 0,40% | - |
| 02.02.2023 | 12,35 | 12,50 | 12,33 | 12,35 | -0,20% | - |
| 01.02.2023 | 12,25 | 12,48 | 12,25 | 12,38 | 0,61% | - |
| 31.01.2023 | 12,18 | 12,55 | 12,18 | 12,30 | 0,41% | - |
| 30.01.2023 | 12,10 | 12,48 | 12,03 | 12,25 | 1,03% | - |
| 27.01.2023 | 12,25 | 12,45 | 12,13 | 12,13 | -1,02% | 75,00 |
| 26.01.2023 | 12,40 | 12,53 | 12,10 | 12,25 | -1,21% | 125,00 |
| 25.01.2023 | 12,48 | 12,60 | 12,35 | 12,40 | 0,00% | - |
| 24.01.2023 | 12,40 | 12,53 | 12,35 | 12,40 | 0,00% | - |
| 23.01.2023 | 12,40 | 12,48 | 12,33 | 12,40 | 0,20% | - |
| 20.01.2023 | 12,23 | 12,48 | 12,23 | 12,38 | 1,02% | - |
| 19.01.2023 | 12,23 | 12,60 | 12,23 | 12,25 | -0,41% | - |
| 18.01.2023 | 12,45 | 12,80 | 12,30 | 12,30 | -1,40% | - |
| 17.01.2023 | 12,08 | 12,53 | 12,05 | 12,48 | 2,46% | - |