9,425€
-11,50%
Echtzeit-Aktienkurs Grammer AG
Bid:
Ask:
Aktienkurse zur Grammer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 10,23 | 10,23 | 10,20 | 10,20 | -4,23% | - |
| 29.10.2026 | 10,30 | 10,80 | 10,15 | 10,65 | 4,93% | - |
| 28.10.2026 | 10,10 | 10,20 | 10,10 | 10,15 | 0,50% | - |
| 27.10.2026 | 10,05 | 10,15 | 10,00 | 10,10 | -4,72% | - |
| 26.10.2026 | 10,70 | 10,75 | 10,60 | 10,60 | -1,40% | - |
| 23.10.2026 | 10,80 | 10,80 | 10,75 | 10,75 | -2,71% | - |
| 22.10.2026 | 11,10 | 11,10 | 11,05 | 11,05 | 1,84% | - |
| 21.10.2026 | 10,80 | 10,85 | 10,75 | 10,85 | 0,93% | - |
| 20.10.2026 | 10,65 | 10,75 | 10,65 | 10,75 | -4,02% | - |
| 19.10.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 2,52% | - |
| 16.10.2026 | 11,00 | 11,00 | 10,75 | 10,93 | 1,63% | - |
| 15.10.2026 | 11,00 | 11,00 | 10,75 | 10,75 | -6,11% | - |
| 14.10.2026 | 12,60 | 12,65 | 11,20 | 11,45 | -10,55% | 3.442,00 |
| 13.10.2026 | 12,90 | 12,95 | 12,80 | 12,80 | -0,78% | - |
| 12.10.2026 | 13,00 | 13,05 | 12,80 | 12,90 | 1,57% | 385,00 |
| 09.10.2026 | 12,80 | 12,80 | 12,60 | 12,70 | 2,01% | - |
| 08.10.2026 | 12,45 | 12,45 | 12,45 | 12,45 | -1,19% | - |
| 07.10.2026 | 12,85 | 12,85 | 12,45 | 12,60 | -2,70% | 172,00 |
| 06.10.2026 | 12,95 | 12,95 | 12,90 | 12,95 | 0,39% | - |
| 05.10.2026 | 14,30 | 14,50 | 12,85 | 12,90 | -11,03% | 1.321,00 |
| 02.10.2026 | 14,60 | 14,80 | 14,50 | 14,50 | -7,64% | - |
| 01.10.2026 | 16,20 | 16,50 | 15,05 | 15,70 | 0,32% | - |
| 30.09.2026 | 14,90 | 16,35 | 14,90 | 15,65 | 6,46% | 1.429,00 |
| 29.09.2026 | 14,70 | 14,70 | 14,60 | 14,70 | 2,80% | - |
| 28.09.2026 | 14,10 | 14,70 | 13,95 | 14,30 | 4,38% | - |
| 25.09.2026 | 13,65 | 13,70 | 13,65 | 13,70 | -1,79% | - |
| 24.09.2026 | 13,40 | 15,25 | 13,25 | 13,95 | 3,33% | 1,00 |
| 23.09.2026 | 13,45 | 13,50 | 13,45 | 13,50 | 2,66% | - |
| 22.09.2026 | 13,20 | 13,20 | 13,15 | 13,15 | 1,15% | - |
| 21.09.2026 | 13,05 | 13,10 | 13,00 | 13,00 | 2,36% | - |
| 18.09.2026 | 12,70 | 12,70 | 12,65 | 12,70 | 1,60% | - |
| 17.09.2026 | 12,50 | 12,55 | 12,50 | 12,50 | -1,96% | - |
| 16.09.2026 | 12,70 | 12,75 | 12,70 | 12,75 | -0,39% | - |
| 15.09.2026 | 12,55 | 12,80 | 12,55 | 12,80 | 8,02% | - |
| 14.09.2026 | 12,50 | 12,50 | 11,85 | 11,85 | -4,44% | 37,00 |
| 11.09.2026 | 12,05 | 12,40 | 11,60 | 12,40 | 5,53% | 4,00 |
| 10.09.2026 | 11,80 | 11,80 | 11,75 | 11,75 | 0,86% | - |
| 09.09.2026 | 12,55 | 12,60 | 11,65 | 11,65 | -6,43% | - |
| 08.09.2026 | 12,45 | 12,45 | 12,40 | 12,45 | -1,97% | - |
| 07.09.2026 | 12,50 | 13,10 | 12,50 | 12,70 | 4,10% | - |
| 04.09.2026 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | - |
| 03.09.2026 | 12,95 | 13,05 | 11,55 | 12,10 | -11,36% | 4,00 |
| 02.09.2026 | 13,65 | 13,90 | 13,65 | 13,65 | 12,35% | - |
| 01.09.2026 | 11,75 | 12,40 | 11,70 | 12,15 | 14,62% | - |
| 31.08.2026 | 10,30 | 10,80 | 10,25 | 10,60 | 0,95% | - |
| 28.08.2026 | 10,45 | 10,50 | 10,45 | 10,50 | 0,48% | - |
| 27.08.2026 | 10,40 | 10,83 | 10,20 | 10,45 | -2,79% | - |
| 26.08.2026 | 10,70 | 10,75 | 10,70 | 10,75 | -4,44% | - |
| 25.08.2026 | 11,20 | 11,25 | 11,20 | 11,25 | 0,90% | - |
| 24.08.2026 | 11,15 | 11,15 | 11,10 | 11,15 | 0,00% | - |
| 21.08.2026 | 11,15 | 11,20 | 11,15 | 11,15 | -1,76% | - |
| 20.08.2026 | 11,30 | 11,35 | 11,30 | 11,35 | 0,00% | - |
| 19.08.2026 | 11,35 | 11,45 | 11,30 | 11,35 | -2,16% | 1,00 |
| 18.08.2026 | 11,65 | 11,65 | 11,55 | 11,60 | 1,75% | - |
| 17.08.2026 | 11,30 | 11,80 | 10,50 | 11,40 | 3,17% | - |
| 14.08.2026 | 10,65 | 11,70 | 9,88 | 11,05 | 7,28% | - |
| 13.08.2026 | 10,55 | 10,60 | 10,18 | 10,30 | -1,90% | - |
| 12.08.2026 | 10,55 | 10,60 | 10,50 | 10,50 | 0,48% | - |
| 11.08.2026 | 10,60 | 10,60 | 10,45 | 10,45 | -1,42% | - |
| 10.08.2026 | 10,50 | 10,60 | 10,50 | 10,60 | 0,00% | - |
| 07.08.2026 | 10,35 | 10,60 | 10,30 | 10,60 | -0,93% | - |
| 06.08.2026 | 10,75 | 10,80 | 10,70 | 10,70 | -4,89% | - |
| 05.08.2026 | 11,20 | 11,25 | 11,20 | 11,25 | 7,66% | - |
| 04.08.2026 | 10,45 | 10,45 | 10,45 | 10,45 | 2,70% | - |
| 03.08.2026 | 10,50 | 10,55 | 10,08 | 10,18 | -3,55% | - |
| 31.07.2026 | 10,60 | 10,60 | 10,50 | 10,55 | 1,44% | - |
| 30.07.2026 | 10,35 | 10,40 | 10,30 | 10,40 | 0,48% | - |
| 29.07.2026 | 10,30 | 10,40 | 10,30 | 10,35 | -3,27% | - |
| 28.07.2026 | 10,70 | 10,95 | 10,70 | 10,70 | 3,88% | - |
| 27.07.2026 | 10,40 | 10,40 | 10,30 | 10,30 | -4,63% | - |
| 24.07.2026 | 10,85 | 10,85 | 10,75 | 10,80 | -3,14% | - |
| 23.07.2026 | 11,25 | 11,25 | 11,15 | 11,15 | -4,70% | - |
| 22.07.2026 | 11,45 | 11,70 | 11,35 | 11,70 | 2,18% | - |
| 21.07.2026 | 11,50 | 11,55 | 11,40 | 11,45 | 9,57% | 3,00 |
| 20.07.2026 | 10,70 | 10,70 | 10,45 | 10,45 | -2,79% | - |
| 17.07.2026 | 10,90 | 10,90 | 10,75 | 10,75 | 4,37% | - |
| 16.07.2026 | 10,65 | 10,65 | 10,30 | 10,30 | -3,29% | - |
| 15.07.2026 | 10,70 | 10,75 | 10,65 | 10,65 | -0,93% | - |
| 14.07.2026 | 10,08 | 11,45 | 10,03 | 10,75 | 8,04% | 402,00 |
| 13.07.2026 | 9,95 | 9,95 | 9,75 | 9,95 | 12,75% | - |
| 10.07.2026 | 8,80 | 8,83 | 8,80 | 8,83 | 0,86% | - |
| 09.07.2026 | 8,75 | 8,75 | 8,73 | 8,75 | 0,57% | - |
| 08.07.2026 | 8,75 | 8,75 | 8,70 | 8,70 | -0,85% | - |
| 07.07.2026 | 8,80 | 8,80 | 8,78 | 8,78 | -1,68% | - |
| 06.07.2026 | 8,95 | 8,95 | 8,93 | 8,93 | 0,56% | - |
| 03.07.2026 | 8,90 | 8,90 | 8,88 | 8,88 | 0,00% | - |
| 02.07.2026 | 8,90 | 8,90 | 8,88 | 8,88 | 1,14% | - |
| 01.07.2026 | 8,83 | 8,83 | 8,78 | 8,78 | -1,96% | - |
| 30.06.2026 | 8,93 | 8,95 | 8,93 | 8,95 | -1,10% | - |
| 29.06.2026 | 9,10 | 9,10 | 9,05 | 9,05 | 1,12% | - |
| 26.06.2026 | 8,98 | 8,98 | 8,95 | 8,95 | 2,29% | - |
| 24.06.2026 | 8,73 | 8,75 | 8,73 | 8,75 | 1,16% | - |
| 23.06.2026 | 8,63 | 8,65 | 8,50 | 8,65 | 1,76% | - |
| 22.06.2026 | 8,55 | 8,58 | 8,50 | 8,50 | -0,58% | - |
| 19.06.2026 | 8,60 | 8,60 | 8,55 | 8,55 | -0,29% | - |
| 18.06.2026 | 8,63 | 8,63 | 8,58 | 8,58 | 1,78% | - |
| 17.06.2026 | 8,45 | 8,45 | 8,43 | 8,43 | 0,00% | - |
| 16.06.2026 | 8,40 | 8,43 | 8,40 | 8,43 | -0,59% | - |
| 15.06.2026 | 8,45 | 8,48 | 8,45 | 8,48 | 0,59% | - |
| 12.06.2026 | 8,45 | 8,45 | 8,43 | 8,43 | 0,90% | - |