49,650€
1,33%
Echtzeit-Aktienkurs Great Southern Bancorp
Bid:
Ask:
Aktienkurse zur Great Southern Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 48,80 | 50,10 | 48,70 | 49,95 | 1,94% | - |
| 05.06.2025 | 49,10 | 49,30 | 48,40 | 49,00 | 0,20% | - |
| 04.06.2025 | 49,65 | 50,00 | 48,80 | 48,90 | -1,61% | - |
| 03.06.2025 | 48,80 | 50,05 | 48,70 | 49,70 | 1,84% | - |
| 02.06.2025 | 49,50 | 49,50 | 48,10 | 48,80 | -1,61% | - |
| 30.05.2025 | 49,75 | 50,05 | 49,20 | 49,60 | -0,20% | - |
| 29.05.2025 | 49,95 | 51,50 | 48,95 | 49,70 | 0,00% | - |
| 28.05.2025 | 50,40 | 51,25 | 49,10 | 49,70 | -1,58% | - |
| 27.05.2025 | 49,50 | 50,50 | 49,00 | 50,50 | 1,81% | - |
| 26.05.2025 | 49,40 | 50,10 | 49,40 | 49,60 | 0,20% | - |
| 23.05.2025 | 50,05 | 50,55 | 48,80 | 49,50 | -0,90% | - |
| 22.05.2025 | 50,65 | 52,50 | 48,75 | 49,95 | -0,40% | - |
| 21.05.2025 | 51,50 | 53,50 | 49,75 | 50,15 | -2,62% | - |
| 20.05.2025 | 51,50 | 52,50 | 51,05 | 51,50 | -0,96% | - |
| 19.05.2025 | 52,25 | 52,50 | 50,05 | 52,00 | -0,48% | - |
| 16.05.2025 | 52,50 | 53,25 | 50,90 | 52,25 | 0,00% | - |
| 15.05.2025 | 53,00 | 53,50 | 51,15 | 52,25 | -0,48% | - |
| 14.05.2025 | 52,50 | 53,00 | 51,75 | 52,50 | 0,00% | - |
| 13.05.2025 | 53,50 | 54,00 | 52,25 | 52,50 | -2,33% | - |
| 12.05.2025 | 50,55 | 54,25 | 50,55 | 53,75 | 6,65% | - |
| 09.05.2025 | 51,25 | 55,50 | 50,20 | 50,40 | -1,18% | - |
| 08.05.2025 | 49,90 | 51,75 | 49,65 | 51,00 | 2,10% | - |
| 07.05.2025 | 50,25 | 50,60 | 48,65 | 49,95 | 0,20% | - |
| 06.05.2025 | 50,10 | 50,65 | 49,00 | 49,85 | -0,20% | - |
| 05.05.2025 | 50,10 | 50,90 | 49,35 | 49,95 | -0,20% | - |
| 02.05.2025 | 48,60 | 50,70 | 48,50 | 50,05 | 2,35% | - |
| 30.04.2025 | 48,60 | 49,10 | 48,00 | 48,90 | -0,61% | - |
| 29.04.2025 | 48,00 | 49,50 | 48,00 | 49,20 | 1,44% | - |
| 28.04.2025 | 47,60 | 49,90 | 47,50 | 48,50 | 0,62% | - |
| 25.04.2025 | 48,80 | 49,10 | 47,50 | 48,20 | -0,82% | - |
| 24.04.2025 | 49,10 | 49,10 | 48,20 | 48,60 | -1,02% | - |
| 23.04.2025 | 47,40 | 50,30 | 47,40 | 49,10 | 1,24% | - |
| 22.04.2025 | 45,90 | 48,90 | 45,50 | 48,50 | 4,08% | - |
| 17.04.2025 | 45,70 | 47,50 | 43,70 | 46,60 | 1,53% | - |
| 16.04.2025 | 45,70 | 46,20 | 44,40 | 45,90 | 0,66% | - |
| 15.04.2025 | 44,40 | 46,00 | 44,30 | 45,60 | 3,17% | - |
| 14.04.2025 | 44,30 | 45,50 | 43,10 | 44,20 | -0,23% | - |
| 11.04.2025 | 44,30 | 44,90 | 43,30 | 44,30 | -1,34% | - |
| 10.04.2025 | 49,00 | 49,00 | 44,00 | 44,90 | -7,99% | - |
| 09.04.2025 | 45,90 | 50,15 | 45,00 | 48,80 | 6,32% | - |
| 08.04.2025 | 46,50 | 48,00 | 45,60 | 45,90 | -0,86% | - |
| 07.04.2025 | 46,50 | 48,20 | 44,60 | 46,30 | -0,64% | - |
| 04.04.2025 | 47,00 | 47,10 | 44,70 | 46,60 | -0,64% | - |
| 03.04.2025 | 51,00 | 51,00 | 44,90 | 46,90 | -8,49% | - |
| 02.04.2025 | 51,50 | 53,75 | 50,25 | 51,25 | -0,97% | - |
| 01.04.2025 | 51,00 | 52,00 | 50,40 | 51,75 | 0,98% | - |
| 31.03.2025 | 52,00 | 52,50 | 49,80 | 51,25 | -2,38% | - |
| 28.03.2025 | 53,50 | 56,00 | 50,50 | 52,50 | -1,87% | - |
| 27.03.2025 | 53,00 | 54,25 | 51,75 | 53,50 | 0,94% | - |
| 26.03.2025 | 53,00 | 55,50 | 52,50 | 53,00 | 0,00% | - |
| 25.03.2025 | 53,75 | 54,00 | 52,50 | 53,00 | -0,93% | - |
| 24.03.2025 | 52,50 | 55,00 | 52,25 | 53,50 | 1,90% | - |
| 21.03.2025 | 53,50 | 53,50 | 51,75 | 52,50 | 0,00% | - |
| 20.03.2025 | 53,25 | 54,25 | 52,00 | 52,50 | -1,41% | - |
| 19.03.2025 | 52,00 | 55,25 | 52,00 | 53,25 | 1,43% | - |
| 18.03.2025 | 52,00 | 53,00 | 51,25 | 52,50 | 0,48% | - |
| 17.03.2025 | 51,25 | 52,75 | 50,45 | 52,25 | 0,48% | - |
| 14.03.2025 | 52,00 | 53,55 | 51,50 | 52,00 | 0,00% | - |
| 13.03.2025 | 52,00 | 53,00 | 50,45 | 52,00 | 2,56% | - |
| 12.03.2025 | 50,50 | 52,00 | 49,90 | 50,70 | 1,30% | - |
| 11.03.2025 | 51,30 | 51,30 | 49,70 | 50,05 | -0,69% | - |
| 10.03.2025 | 52,75 | 53,25 | 50,25 | 50,40 | -4,45% | - |
| 07.03.2025 | 52,75 | 53,25 | 51,75 | 52,75 | 0,00% | - |
| 06.03.2025 | 53,00 | 53,00 | 50,95 | 52,75 | 0,00% | - |
| 05.03.2025 | 54,75 | 55,00 | 52,75 | 52,75 | -2,31% | - |
| 04.03.2025 | 56,25 | 56,50 | 53,75 | 54,00 | -4,00% | - |
| 03.03.2025 | 56,50 | 57,50 | 54,50 | 56,25 | -1,32% | - |
| 28.02.2025 | 56,50 | 57,00 | 54,75 | 57,00 | 1,33% | - |
| 27.02.2025 | 55,50 | 56,75 | 53,50 | 56,25 | 0,45% | - |
| 26.02.2025 | 55,75 | 56,50 | 54,00 | 56,00 | 1,36% | - |
| 25.02.2025 | 55,50 | 56,25 | 54,00 | 55,25 | 0,00% | - |
| 24.02.2025 | 56,50 | 57,00 | 55,25 | 55,25 | -1,78% | - |
| 21.02.2025 | 56,50 | 57,25 | 56,00 | 56,25 | 0,00% | - |
| 20.02.2025 | 57,50 | 57,50 | 55,50 | 56,25 | -0,88% | - |
| 19.02.2025 | 57,25 | 57,50 | 56,50 | 56,75 | -0,87% | - |
| 18.02.2025 | 56,75 | 58,00 | 56,50 | 57,25 | 0,44% | - |
| 17.02.2025 | 57,75 | 57,75 | 56,50 | 57,00 | 0,44% | - |
| 14.02.2025 | 57,25 | 58,00 | 56,50 | 56,75 | -0,87% | - |
| 13.02.2025 | 58,50 | 59,25 | 56,50 | 57,25 | 0,00% | - |
| 12.02.2025 | 59,50 | 60,00 | 57,25 | 57,25 | -2,97% | - |
| 11.02.2025 | 58,75 | 59,50 | 57,50 | 59,00 | 1,72% | - |
| 10.02.2025 | 58,00 | 59,00 | 57,25 | 58,00 | 0,43% | - |
| 07.02.2025 | 58,00 | 58,50 | 56,75 | 57,75 | -0,86% | - |
| 06.02.2025 | 58,00 | 58,75 | 57,50 | 58,25 | 0,87% | - |
| 05.02.2025 | 57,50 | 58,00 | 55,25 | 57,75 | 0,87% | - |
| 04.02.2025 | 56,25 | 57,75 | 55,50 | 57,25 | 0,88% | - |
| 03.02.2025 | 57,00 | 57,25 | 54,50 | 56,75 | 0,00% | - |
| 31.01.2025 | 57,75 | 57,75 | 56,25 | 56,75 | 0,00% | - |
| 30.01.2025 | 57,00 | 58,75 | 56,75 | 56,75 | -1,73% | - |
| 29.01.2025 | 57,00 | 58,25 | 56,50 | 57,75 | 1,76% | - |
| 28.01.2025 | 57,25 | 57,75 | 56,25 | 56,75 | 0,00% | - |
| 27.01.2025 | 55,75 | 57,50 | 52,50 | 56,75 | 1,34% | - |
| 24.01.2025 | 56,00 | 56,50 | 54,50 | 56,00 | -0,44% | - |
| 23.01.2025 | 56,75 | 59,50 | 55,50 | 56,25 | -0,88% | - |
| 22.01.2025 | 59,50 | 60,50 | 55,50 | 56,75 | -4,22% | - |
| 21.01.2025 | 57,50 | 60,25 | 57,50 | 59,25 | 1,28% | - |
| 20.01.2025 | 58,00 | 58,50 | 57,50 | 58,50 | -0,43% | - |
| 17.01.2025 | 57,50 | 59,50 | 57,50 | 58,75 | 0,86% | - |
| 16.01.2025 | 59,00 | 59,50 | 57,25 | 58,25 | -0,85% | - |
| 15.01.2025 | 57,50 | 60,00 | 57,25 | 58,75 | 1,73% | - |