17,650€
-2,49%
Echtzeit-Aktienkurs GRAINES VOLTZ INH. EO 1
Bid:
Ask:
Aktienkurse zur GRAINES VOLTZ INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,65 | 18,10 | 17,65 | 17,90 | -1,10% | - |
| 05.06.2025 | 18,18 | 18,18 | 18,10 | 18,10 | -0,41% | - |
| 04.06.2025 | 17,65 | 18,25 | 17,65 | 18,18 | -0,14% | - |
| 03.06.2025 | 18,20 | 18,23 | 18,15 | 18,20 | 0,00% | - |
| 02.06.2025 | 17,45 | 18,43 | 17,45 | 18,20 | 1,53% | - |
| 30.05.2025 | 17,30 | 17,93 | 17,30 | 17,93 | 0,56% | - |
| 29.05.2025 | 17,25 | 17,88 | 17,25 | 17,83 | 0,14% | - |
| 28.05.2025 | 17,20 | 17,80 | 17,20 | 17,80 | 0,14% | - |
| 27.05.2025 | 17,78 | 17,78 | 17,75 | 17,78 | 0,00% | - |
| 26.05.2025 | 17,60 | 18,08 | 17,60 | 17,78 | -1,66% | - |
| 23.05.2025 | 18,13 | 18,13 | 17,88 | 18,08 | -0,28% | - |
| 22.05.2025 | 18,00 | 18,13 | 17,90 | 18,13 | 0,55% | - |
| 21.05.2025 | 18,20 | 18,20 | 17,98 | 18,03 | -0,28% | - |
| 20.05.2025 | 17,65 | 18,25 | 17,65 | 18,08 | -0,82% | - |
| 19.05.2025 | 17,60 | 18,25 | 17,60 | 18,23 | 0,83% | - |
| 16.05.2025 | 17,20 | 18,25 | 17,20 | 18,08 | 0,84% | - |
| 15.05.2025 | 17,70 | 18,38 | 17,60 | 17,93 | -1,51% | - |
| 14.05.2025 | 17,80 | 18,35 | 17,80 | 18,20 | -0,82% | - |
| 13.05.2025 | 17,85 | 18,38 | 17,85 | 18,35 | -0,14% | - |
| 12.05.2025 | 17,85 | 18,45 | 17,85 | 18,38 | -0,27% | - |
| 09.05.2025 | 17,65 | 18,45 | 17,65 | 18,43 | 0,27% | - |
| 08.05.2025 | 18,53 | 18,55 | 18,23 | 18,38 | -0,81% | - |
| 07.05.2025 | 17,80 | 18,58 | 17,80 | 18,53 | 0,41% | - |
| 06.05.2025 | 17,90 | 18,48 | 17,90 | 18,45 | 0,27% | - |
| 05.05.2025 | 18,43 | 18,55 | 18,38 | 18,40 | 0,14% | - |
| 02.05.2025 | 17,75 | 19,00 | 17,75 | 18,38 | -0,54% | - |
| 30.04.2025 | 18,55 | 18,55 | 18,33 | 18,48 | -0,40% | - |
| 29.04.2025 | 18,00 | 18,55 | 18,00 | 18,55 | 0,54% | - |
| 28.04.2025 | 17,75 | 18,53 | 17,75 | 18,45 | 0,27% | - |
| 25.04.2025 | 18,30 | 18,75 | 18,30 | 18,40 | -1,47% | - |
| 24.04.2025 | 18,05 | 18,68 | 18,05 | 18,68 | 1,49% | - |
| 23.04.2025 | 18,33 | 18,40 | 18,30 | 18,40 | 0,41% | - |
| 22.04.2025 | 17,45 | 18,35 | 17,45 | 18,33 | 0,96% | - |
| 17.04.2025 | 17,95 | 18,15 | 17,95 | 18,15 | 1,11% | - |
| 16.04.2025 | 17,73 | 18,23 | 17,73 | 17,95 | 1,13% | - |
| 15.04.2025 | 17,88 | 18,35 | 17,68 | 17,75 | -0,56% | - |
| 14.04.2025 | 18,45 | 18,50 | 17,48 | 17,85 | -3,64% | - |
| 11.04.2025 | 17,70 | 18,55 | 17,70 | 18,53 | -0,67% | - |
| 10.04.2025 | 17,75 | 18,70 | 17,75 | 18,65 | 0,81% | - |
| 09.04.2025 | 17,80 | 18,53 | 17,80 | 18,50 | 0,54% | - |
| 08.04.2025 | 17,60 | 18,45 | 17,60 | 18,40 | 2,65% | - |
| 07.04.2025 | 18,83 | 18,83 | 17,73 | 17,93 | -4,78% | - |
| 04.04.2025 | 18,90 | 19,28 | 18,33 | 18,83 | -0,40% | - |
| 03.04.2025 | 18,40 | 19,38 | 18,40 | 18,90 | 0,27% | - |
| 02.04.2025 | 19,45 | 19,45 | 18,85 | 18,85 | -2,96% | - |
| 01.04.2025 | 18,85 | 19,50 | 18,85 | 19,43 | 0,26% | - |
| 31.03.2025 | 19,10 | 19,55 | 19,10 | 19,38 | -0,77% | - |
| 28.03.2025 | 19,10 | 19,58 | 19,10 | 19,53 | -0,13% | - |
| 27.03.2025 | 18,90 | 19,58 | 18,90 | 19,55 | 0,51% | - |
| 26.03.2025 | 18,75 | 19,58 | 18,75 | 19,45 | 0,26% | - |
| 25.03.2025 | 19,13 | 19,43 | 19,13 | 19,40 | 1,44% | - |
| 24.03.2025 | 18,65 | 19,23 | 18,65 | 19,13 | -0,52% | - |
| 21.03.2025 | 18,90 | 19,25 | 18,78 | 19,23 | 2,53% | - |
| 20.03.2025 | 18,80 | 18,85 | 18,70 | 18,75 | 0,00% | - |
| 19.03.2025 | 18,30 | 19,10 | 18,30 | 18,75 | 0,00% | - |
| 18.03.2025 | 18,90 | 18,90 | 18,73 | 18,75 | -0,79% | - |
| 17.03.2025 | 18,45 | 19,08 | 18,45 | 18,90 | -0,79% | - |
| 14.03.2025 | 18,45 | 19,20 | 18,45 | 19,05 | -0,13% | - |
| 13.03.2025 | 19,05 | 19,10 | 19,00 | 19,08 | -0,26% | - |
| 12.03.2025 | 18,30 | 19,18 | 18,30 | 19,13 | 1,32% | - |
| 11.03.2025 | 19,25 | 19,28 | 18,88 | 18,88 | -2,20% | - |
| 10.03.2025 | 19,18 | 19,38 | 19,08 | 19,30 | 0,65% | - |
| 07.03.2025 | 18,60 | 19,20 | 18,60 | 19,18 | 0,00% | - |
| 06.03.2025 | 19,33 | 19,38 | 18,83 | 19,18 | -1,54% | - |
| 05.03.2025 | 19,08 | 19,48 | 18,85 | 19,48 | 3,18% | - |
| 04.03.2025 | 19,23 | 19,23 | 18,88 | 18,88 | -1,69% | - |
| 03.03.2025 | 18,70 | 19,23 | 18,70 | 19,20 | -0,13% | - |
| 28.02.2025 | 19,50 | 19,50 | 19,20 | 19,23 | -1,41% | - |
| 27.02.2025 | 19,30 | 19,75 | 19,28 | 19,50 | 1,04% | - |
| 26.02.2025 | 18,65 | 19,30 | 18,65 | 19,30 | 0,52% | - |
| 25.02.2025 | 19,20 | 19,23 | 19,20 | 19,20 | 0,00% | - |
| 24.02.2025 | 19,23 | 19,23 | 19,20 | 19,20 | -0,13% | - |
| 21.02.2025 | 18,70 | 19,28 | 18,70 | 19,23 | -0,13% | 400,00 |
| 20.02.2025 | 19,28 | 19,30 | 19,25 | 19,25 | -0,13% | - |
| 19.02.2025 | 19,45 | 19,45 | 19,05 | 19,28 | -0,90% | - |
| 18.02.2025 | 18,70 | 19,45 | 18,70 | 19,45 | 1,57% | - |
| 17.02.2025 | 19,08 | 19,15 | 18,70 | 19,15 | 0,39% | - |
| 14.02.2025 | 18,70 | 19,15 | 18,70 | 19,08 | -0,39% | - |
| 13.02.2025 | 19,23 | 19,23 | 19,10 | 19,15 | -0,39% | - |
| 12.02.2025 | 18,75 | 19,33 | 18,75 | 19,23 | 0,26% | - |
| 11.02.2025 | 19,48 | 19,58 | 19,15 | 19,18 | -1,54% | - |
| 10.02.2025 | 19,83 | 19,83 | 19,45 | 19,48 | -1,77% | - |
| 07.02.2025 | 19,35 | 20,05 | 19,35 | 19,83 | -1,37% | - |
| 06.02.2025 | 18,65 | 20,43 | 18,65 | 20,10 | 3,47% | - |
| 05.02.2025 | 18,55 | 19,68 | 18,50 | 19,43 | 4,86% | - |
| 04.02.2025 | 18,38 | 18,53 | 18,30 | 18,53 | 0,82% | - |
| 03.02.2025 | 18,83 | 18,83 | 18,33 | 18,38 | -2,39% | - |
| 31.01.2025 | 17,45 | 18,83 | 17,35 | 18,83 | 5,02% | - |
| 30.01.2025 | 17,40 | 18,05 | 17,40 | 17,93 | 0,42% | - |
| 29.01.2025 | 17,45 | 18,03 | 17,45 | 17,85 | -0,97% | - |
| 28.01.2025 | 17,40 | 18,15 | 17,40 | 18,03 | 0,56% | - |
| 27.01.2025 | 18,43 | 18,43 | 17,60 | 17,93 | -3,11% | - |
| 24.01.2025 | 18,68 | 18,70 | 18,38 | 18,50 | -0,40% | - |
| 23.01.2025 | 18,75 | 18,75 | 18,55 | 18,58 | -0,93% | - |
| 22.01.2025 | 19,50 | 19,63 | 18,75 | 18,75 | -3,85% | - |
| 21.01.2025 | 19,20 | 19,50 | 18,48 | 19,50 | 1,56% | - |
| 20.01.2025 | 19,90 | 20,50 | 18,58 | 19,20 | -3,27% | - |
| 17.01.2025 | 19,30 | 20,45 | 19,30 | 19,85 | 0,25% | - |
| 16.01.2025 | 19,93 | 20,10 | 19,80 | 19,80 | -1,49% | - |
| 15.01.2025 | 19,65 | 20,15 | 19,65 | 20,10 | 2,29% | - |