15,170€
0,26%
Echtzeit-Aktienkurs GRANGES AB (PUBL)
Bid:
Ask:
Aktienkurse zur GRANGES AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 15,36 | 15,52 | 15,17 | 15,17 | -1,17% | - |
| 14.07.2026 | 15,22 | 15,52 | 15,18 | 15,35 | 0,89% | - |
| 13.07.2026 | 15,18 | 15,56 | 15,11 | 15,22 | -1,01% | - |
| 10.07.2026 | 15,15 | 15,54 | 15,15 | 15,37 | 1,32% | - |
| 09.07.2026 | 15,21 | 15,34 | 15,01 | 15,17 | 0,17% | - |
| 08.07.2026 | 15,60 | 15,64 | 15,06 | 15,15 | -3,20% | - |
| 07.07.2026 | 15,80 | 15,95 | 15,38 | 15,65 | -1,32% | - |
| 06.07.2026 | 15,71 | 15,94 | 15,46 | 15,86 | 0,89% | - |
| 03.07.2026 | 15,47 | 16,21 | 15,31 | 15,72 | 2,38% | - |
| 02.07.2026 | 15,33 | 15,89 | 15,15 | 15,35 | 0,33% | - |
| 01.07.2026 | 15,47 | 15,55 | 15,18 | 15,30 | -1,23% | - |
| 30.06.2026 | 15,23 | 15,62 | 15,21 | 15,49 | 1,91% | - |
| 29.06.2026 | 15,39 | 15,39 | 15,05 | 15,20 | -0,20% | - |
| 26.06.2026 | 15,28 | 15,72 | 15,15 | 15,23 | -1,46% | - |
| 25.06.2026 | 15,68 | 15,86 | 15,39 | 15,46 | -0,83% | - |
| 24.06.2026 | 15,54 | 15,72 | 15,34 | 15,59 | 0,39% | - |
| 23.06.2026 | 15,70 | 15,88 | 15,25 | 15,53 | -2,48% | - |
| 22.06.2026 | 16,40 | 16,57 | 15,36 | 15,92 | -1,24% | - |
| 19.06.2026 | 16,39 | 16,62 | 16,12 | 16,12 | -0,62% | - |
| 18.06.2026 | 16,75 | 16,82 | 16,22 | 16,22 | -2,85% | - |
| 17.06.2026 | 16,97 | 17,04 | 16,70 | 16,70 | -1,24% | - |
| 16.06.2026 | 17,11 | 17,29 | 16,83 | 16,91 | -1,05% | - |
| 15.06.2026 | 17,50 | 17,58 | 17,05 | 17,09 | -0,12% | - |
| 12.06.2026 | 16,97 | 17,36 | 16,45 | 17,11 | 0,53% | - |
| 11.06.2026 | 17,10 | 17,49 | 16,85 | 17,02 | 0,00% | - |
| 10.06.2026 | 17,09 | 17,27 | 16,75 | 17,02 | -0,56% | - |
| 09.06.2026 | 17,23 | 17,59 | 16,97 | 17,11 | -0,41% | - |
| 08.06.2026 | 17,21 | 17,43 | 16,35 | 17,18 | -1,46% | - |
| 05.06.2026 | 17,58 | 17,88 | 17,28 | 17,44 | -1,61% | - |
| 04.06.2026 | 17,64 | 17,91 | 17,49 | 17,72 | 0,54% | - |
| 03.06.2026 | 17,96 | 18,15 | 17,61 | 17,63 | -2,19% | - |
| 02.06.2026 | 17,27 | 18,12 | 17,24 | 18,02 | 4,22% | - |
| 01.06.2026 | 17,68 | 17,70 | 17,20 | 17,29 | -2,23% | - |
| 29.05.2026 | 17,53 | 17,84 | 17,29 | 17,69 | 1,55% | - |
| 28.05.2026 | 17,26 | 17,52 | 17,23 | 17,42 | 0,06% | - |
| 27.05.2026 | 17,10 | 17,60 | 17,09 | 17,41 | 1,93% | - |
| 26.05.2026 | 17,38 | 17,60 | 16,71 | 17,08 | -2,57% | - |
| 25.05.2026 | 17,40 | 17,64 | 17,31 | 17,53 | 1,65% | - |
| 22.05.2026 | 16,97 | 17,27 | 16,91 | 17,24 | 1,56% | - |
| 21.05.2026 | 16,77 | 17,07 | 16,71 | 16,98 | 1,16% | - |
| 20.05.2026 | 16,04 | 16,89 | 16,03 | 16,78 | 4,13% | - |
| 19.05.2026 | 16,13 | 16,26 | 15,93 | 16,12 | 0,40% | - |
| 18.05.2026 | 16,09 | 16,19 | 15,78 | 16,05 | -0,59% | - |
| 15.05.2026 | 16,39 | 16,50 | 15,95 | 16,15 | -2,56% | - |
| 14.05.2026 | 16,59 | 16,63 | 16,38 | 16,57 | 0,18% | - |
| 13.05.2026 | 16,45 | 16,57 | 16,35 | 16,54 | 0,95% | - |
| 12.05.2026 | 16,83 | 16,92 | 16,37 | 16,39 | -3,10% | - |
| 11.05.2026 | 16,63 | 16,97 | 16,51 | 16,91 | 1,44% | - |
| 08.05.2026 | 16,69 | 16,86 | 16,51 | 16,67 | 1,52% | - |
| 07.05.2026 | 16,73 | 17,41 | 16,42 | 16,42 | -2,03% | - |
| 06.05.2026 | 16,27 | 17,01 | 16,20 | 16,76 | 3,65% | - |
| 05.05.2026 | 15,41 | 16,22 | 15,41 | 16,17 | 3,92% | - |
| 04.05.2026 | 16,20 | 16,22 | 14,89 | 15,56 | -3,02% | - |
| 30.04.2026 | 15,99 | 16,18 | 15,85 | 16,05 | -0,40% | - |
| 29.04.2026 | 16,15 | 16,27 | 16,08 | 16,11 | 0,12% | - |
| 28.04.2026 | 16,27 | 16,41 | 15,98 | 16,09 | -1,08% | - |
| 27.04.2026 | 16,05 | 16,54 | 15,95 | 16,27 | 1,18% | - |
| 24.04.2026 | 15,20 | 16,12 | 15,07 | 16,08 | 5,90% | - |
| 23.04.2026 | 14,77 | 15,90 | 14,77 | 15,18 | 2,12% | - |
| 22.04.2026 | 15,11 | 15,16 | 14,79 | 14,87 | -1,36% | - |
| 21.04.2026 | 15,23 | 15,33 | 14,95 | 15,07 | -0,99% | - |
| 20.04.2026 | 15,07 | 15,45 | 14,92 | 15,22 | 1,00% | - |
| 17.04.2026 | 15,11 | 15,32 | 14,76 | 15,07 | 1,41% | - |
| 16.04.2026 | 15,30 | 15,30 | 14,81 | 14,86 | -2,24% | 54.000,00 |
| 15.04.2026 | 15,12 | 15,64 | 15,10 | 15,20 | 0,26% | - |
| 14.04.2026 | 15,20 | 15,52 | 15,05 | 15,16 | -0,46% | - |
| 13.04.2026 | 14,81 | 15,25 | 14,81 | 15,23 | 2,84% | 11.000,00 |
| 10.04.2026 | 14,72 | 15,19 | 14,71 | 14,81 | -0,60% | - |
| 09.04.2026 | 14,76 | 14,93 | 14,36 | 14,90 | 0,71% | - |
| 08.04.2026 | 14,50 | 15,04 | 13,98 | 14,80 | 7,02% | - |
| 07.04.2026 | 13,57 | 14,29 | 13,52 | 13,83 | 1,77% | - |
| 02.04.2026 | 13,45 | 13,63 | 13,34 | 13,59 | -0,88% | - |
| 01.04.2026 | 13,65 | 13,89 | 13,55 | 13,71 | 1,41% | - |
| 31.03.2026 | 13,00 | 13,53 | 12,92 | 13,52 | 3,92% | 10.442,00 |
| 30.03.2026 | 12,83 | 13,01 | 12,68 | 13,01 | 1,56% | - |
| 27.03.2026 | 13,27 | 13,27 | 12,51 | 12,81 | -3,14% | - |
| 26.03.2026 | 13,46 | 13,47 | 13,07 | 13,22 | -1,27% | - |
| 25.03.2026 | 13,25 | 13,60 | 13,11 | 13,39 | 2,14% | - |
| 24.03.2026 | 12,91 | 13,21 | 12,76 | 13,11 | 1,51% | - |
| 23.03.2026 | 12,53 | 13,22 | 12,20 | 12,92 | 0,90% | - |
| 20.03.2026 | 13,11 | 13,23 | 12,73 | 12,80 | -1,65% | - |
| 19.03.2026 | 13,41 | 13,62 | 12,99 | 13,02 | -4,37% | - |
| 18.03.2026 | 13,83 | 14,01 | 13,59 | 13,61 | -1,31% | - |
| 17.03.2026 | 14,01 | 14,06 | 13,67 | 13,79 | -2,02% | - |
| 16.03.2026 | 14,26 | 14,26 | 13,89 | 14,08 | 0,75% | - |
| 13.03.2026 | 14,24 | 14,62 | 13,97 | 13,97 | -2,58% | - |
| 12.03.2026 | 14,28 | 14,50 | 14,17 | 14,34 | -0,62% | - |
| 11.03.2026 | 14,40 | 14,52 | 14,15 | 14,43 | 0,28% | - |
| 10.03.2026 | 14,21 | 14,63 | 14,09 | 14,39 | 1,66% | - |
| 09.03.2026 | 14,22 | 14,61 | 13,79 | 14,16 | -2,24% | - |
| 06.03.2026 | 14,62 | 14,83 | 14,34 | 14,48 | -0,21% | - |
| 05.03.2026 | 14,59 | 15,00 | 14,48 | 14,51 | -1,39% | - |
| 04.03.2026 | 14,21 | 14,77 | 14,03 | 14,72 | 3,88% | - |
| 03.03.2026 | 14,74 | 14,77 | 13,99 | 14,17 | -4,90% | - |
| 02.03.2026 | 14,78 | 15,01 | 14,52 | 14,90 | -0,73% | - |
| 27.02.2026 | 14,84 | 15,20 | 14,80 | 15,01 | 3,06% | - |
| 26.02.2026 | 14,80 | 14,91 | 14,56 | 14,56 | -1,72% | - |
| 25.02.2026 | 14,85 | 15,02 | 14,65 | 14,82 | -0,20% | - |
| 24.02.2026 | 14,54 | 14,95 | 14,46 | 14,85 | 2,24% | - |
| 23.02.2026 | 14,40 | 14,64 | 14,32 | 14,52 | -0,14% | - |