57,765€
-0,33%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 56,57 | 58,25 | 56,26 | 57,87 | 2,42% | - |
| 04.05.2026 | 57,00 | 57,12 | 55,67 | 56,50 | 1,62% | - |
| 30.04.2026 | 56,09 | 56,10 | 54,39 | 55,60 | 0,28% | - |
| 29.04.2026 | 56,70 | 57,02 | 53,33 | 55,45 | 4,19% | - |
| 28.04.2026 | 56,71 | 57,72 | 53,21 | 53,22 | -6,02% | - |
| 27.04.2026 | 56,70 | 57,51 | 56,33 | 56,63 | -0,15% | - |
| 24.04.2026 | 57,62 | 57,64 | 56,11 | 56,71 | -1,50% | - |
| 23.04.2026 | 56,92 | 58,52 | 56,91 | 57,58 | 1,08% | - |
| 22.04.2026 | 58,50 | 58,64 | 56,50 | 56,96 | -2,65% | - |
| 21.04.2026 | 58,95 | 59,13 | 58,26 | 58,51 | -0,65% | - |
| 20.04.2026 | 59,37 | 59,68 | 58,51 | 58,90 | -1,03% | - |
| 17.04.2026 | 57,76 | 59,94 | 57,49 | 59,51 | 3,05% | - |
| 16.04.2026 | 57,19 | 58,01 | 57,09 | 57,75 | 1,59% | - |
| 15.04.2026 | 58,06 | 58,16 | 56,84 | 56,84 | -2,11% | - |
| 14.04.2026 | 59,05 | 59,05 | 57,39 | 58,07 | -1,67% | - |
| 13.04.2026 | 59,82 | 60,02 | 58,66 | 59,05 | -1,14% | - |
| 10.04.2026 | 60,07 | 60,54 | 59,01 | 59,73 | 0,04% | - |
| 09.04.2026 | 59,88 | 60,33 | 58,55 | 59,71 | -0,27% | - |
| 08.04.2026 | 58,06 | 60,13 | 57,96 | 59,87 | 2,96% | - |
| 07.04.2026 | 57,91 | 58,36 | 57,34 | 58,15 | 0,21% | - |
| 02.04.2026 | 58,15 | 58,25 | 56,95 | 58,03 | -0,03% | - |
| 01.04.2026 | 58,00 | 58,77 | 57,76 | 58,05 | -0,36% | - |
| 31.03.2026 | 58,05 | 59,10 | 57,47 | 58,26 | 0,50% | - |
| 30.03.2026 | 57,70 | 58,70 | 57,58 | 57,97 | 0,58% | - |
| 27.03.2026 | 57,91 | 58,11 | 57,09 | 57,63 | -0,41% | - |
| 26.03.2026 | 57,69 | 58,01 | 57,27 | 57,87 | 0,18% | - |
| 25.03.2026 | 57,23 | 57,99 | 56,76 | 57,76 | 1,04% | - |
| 24.03.2026 | 56,00 | 58,11 | 55,19 | 57,17 | 2,25% | - |
| 23.03.2026 | 54,16 | 56,38 | 53,89 | 55,91 | 3,22% | - |
| 20.03.2026 | 54,77 | 54,92 | 53,49 | 54,16 | -1,01% | - |
| 19.03.2026 | 56,23 | 56,33 | 54,02 | 54,71 | -2,63% | - |
| 18.03.2026 | 57,45 | 58,42 | 55,75 | 56,19 | -2,08% | - |
| 17.03.2026 | 57,91 | 58,24 | 57,07 | 57,39 | -0,68% | - |
| 16.03.2026 | 58,55 | 58,80 | 55,31 | 57,78 | -2,10% | 16,00 |
| 13.03.2026 | 58,34 | 60,17 | 58,17 | 59,02 | 1,39% | - |
| 12.03.2026 | 58,54 | 58,63 | 57,65 | 58,21 | -0,56% | - |
| 11.03.2026 | 57,97 | 58,79 | 57,30 | 58,53 | 0,46% | - |
| 10.03.2026 | 59,89 | 59,94 | 57,83 | 58,26 | -2,67% | - |
| 09.03.2026 | 59,69 | 60,13 | 58,16 | 59,86 | 0,46% | - |
| 06.03.2026 | 60,41 | 60,60 | 58,48 | 59,59 | -1,32% | 320,00 |
| 05.03.2026 | 61,69 | 61,90 | 60,05 | 60,39 | -1,92% | - |
| 04.03.2026 | 61,86 | 62,06 | 60,99 | 61,57 | -0,64% | - |
| 03.03.2026 | 62,59 | 62,97 | 60,64 | 61,96 | -0,99% | - |
| 02.03.2026 | 61,74 | 62,66 | 60,96 | 62,58 | 1,79% | - |
| 27.02.2026 | 61,65 | 62,13 | 60,97 | 61,48 | -0,29% | - |
| 26.02.2026 | 61,87 | 62,59 | 61,43 | 61,66 | -0,48% | - |
| 25.02.2026 | 62,42 | 62,71 | 60,81 | 61,96 | -0,97% | 240,00 |
| 24.02.2026 | 62,38 | 63,65 | 62,29 | 62,57 | 0,42% | - |
| 23.02.2026 | 63,06 | 63,34 | 61,06 | 62,31 | -1,68% | - |
| 20.02.2026 | 63,36 | 63,49 | 62,54 | 63,38 | 0,26% | - |
| 19.02.2026 | 63,77 | 64,54 | 62,89 | 63,21 | -0,92% | - |
| 18.02.2026 | 64,32 | 64,64 | 63,27 | 63,80 | -0,31% | - |
| 17.02.2026 | 64,75 | 65,50 | 63,75 | 64,00 | -1,16% | - |
| 16.02.2026 | 64,00 | 65,00 | 64,00 | 64,75 | 0,39% | - |
| 13.02.2026 | 64,50 | 65,25 | 63,75 | 64,50 | 0,00% | 840,00 |
| 12.02.2026 | 64,00 | 64,75 | 63,00 | 64,50 | 0,78% | 15,00 |
| 11.02.2026 | 63,00 | 64,25 | 62,50 | 64,00 | 1,59% | 230,00 |
| 10.02.2026 | 62,50 | 63,75 | 61,75 | 63,00 | 0,80% | - |
| 09.02.2026 | 63,50 | 63,75 | 61,75 | 62,50 | -1,96% | - |
| 06.02.2026 | 62,50 | 64,50 | 62,50 | 63,75 | 2,00% | - |
| 05.02.2026 | 64,00 | 64,25 | 62,50 | 62,50 | -2,34% | - |
| 04.02.2026 | 61,50 | 64,50 | 61,00 | 64,00 | 4,49% | - |
| 03.02.2026 | 61,00 | 62,25 | 60,50 | 61,25 | 0,41% | - |
| 02.02.2026 | 59,50 | 61,25 | 59,25 | 61,00 | 2,52% | - |
| 30.01.2026 | 57,00 | 60,25 | 57,00 | 59,50 | 2,15% | - |
| 29.01.2026 | 60,75 | 61,00 | 57,25 | 58,25 | -4,12% | - |
| 28.01.2026 | 61,00 | 62,25 | 59,25 | 60,75 | 0,00% | - |
| 27.01.2026 | 61,00 | 61,50 | 59,00 | 60,75 | 0,00% | 100,00 |
| 26.01.2026 | 60,50 | 61,00 | 60,00 | 60,75 | 0,00% | - |
| 23.01.2026 | 60,50 | 61,75 | 60,00 | 60,75 | -1,22% | - |
| 22.01.2026 | 61,75 | 62,00 | 60,75 | 61,50 | -0,40% | - |
| 21.01.2026 | 60,00 | 62,25 | 59,50 | 61,75 | 2,92% | - |
| 20.01.2026 | 61,50 | 61,75 | 59,75 | 60,00 | -3,23% | - |
| 19.01.2026 | 61,75 | 62,25 | 61,50 | 62,00 | -0,40% | - |
| 16.01.2026 | 61,00 | 62,25 | 60,75 | 62,25 | 0,81% | - |
| 15.01.2026 | 61,50 | 62,75 | 61,25 | 61,75 | 0,82% | 5.775,00 |
| 14.01.2026 | 60,00 | 62,00 | 60,00 | 61,25 | 0,41% | - |
| 13.01.2026 | 60,50 | 61,75 | 60,25 | 61,00 | 0,83% | - |
| 12.01.2026 | 61,50 | 61,75 | 60,25 | 60,50 | -2,42% | - |
| 09.01.2026 | 61,00 | 62,00 | 60,75 | 62,00 | 0,81% | - |
| 08.01.2026 | 59,50 | 61,50 | 59,25 | 61,50 | 2,50% | - |
| 07.01.2026 | 60,75 | 60,75 | 58,75 | 60,00 | -0,83% | - |
| 06.01.2026 | 59,50 | 60,75 | 58,50 | 60,50 | 1,68% | - |
| 05.01.2026 | 58,75 | 60,25 | 58,00 | 59,50 | 1,71% | - |
| 02.01.2026 | 57,75 | 58,75 | 56,75 | 58,50 | -2,09% | - |
| 30.12.2025 | 59,75 | 59,75 | 59,50 | 59,75 | 0,00% | - |
| 29.12.2025 | 59,50 | 60,25 | 59,25 | 59,75 | 1,70% | - |
| 23.12.2025 | 57,50 | 59,00 | 57,50 | 58,75 | 0,00% | - |
| 22.12.2025 | 59,00 | 59,25 | 58,25 | 58,75 | -0,42% | - |
| 19.12.2025 | 60,00 | 61,00 | 58,50 | 59,00 | -1,26% | - |
| 18.12.2025 | 59,25 | 60,50 | 59,00 | 59,75 | 0,00% | - |
| 17.12.2025 | 59,50 | 60,00 | 58,75 | 59,75 | 0,84% | 153,00 |
| 16.12.2025 | 59,50 | 60,00 | 58,25 | 59,25 | -0,84% | 352,00 |
| 15.12.2025 | 58,25 | 60,25 | 58,25 | 59,75 | 2,58% | - |
| 12.12.2025 | 58,00 | 58,75 | 57,50 | 58,25 | 0,43% | - |
| 11.12.2025 | 57,00 | 58,50 | 56,50 | 58,00 | 1,75% | - |
| 10.12.2025 | 55,75 | 57,50 | 55,50 | 57,00 | 2,24% | - |
| 09.12.2025 | 55,00 | 56,25 | 55,00 | 55,75 | -0,45% | - |
| 08.12.2025 | 56,25 | 56,75 | 55,50 | 56,00 | 0,00% | - |
| 05.12.2025 | 56,00 | 56,75 | 55,75 | 56,00 | -0,44% | - |