17,500€
0,29%
Echtzeit-Aktienkurs Graines Voltz
Bid:
Ask:
Aktienkurse zur Graines Voltz Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
14.01.2025 | 22,20 | 22,20 | 19,65 | 19,65 | -11,49% | - |
13.01.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 1,37% | - |
10.01.2025 | 21,35 | 22,35 | 21,20 | 21,90 | 2,58% | - |
09.01.2025 | 20,90 | 21,70 | 20,90 | 21,35 | -1,61% | - |
08.01.2025 | 21,65 | 21,75 | 21,65 | 21,70 | -0,69% | - |
07.01.2025 | 21,50 | 22,10 | 21,50 | 21,85 | -0,91% | - |
06.01.2025 | 21,20 | 22,30 | 21,20 | 22,05 | 4,01% | - |
03.01.2025 | 20,80 | 21,25 | 20,80 | 21,20 | 1,92% | - |
02.01.2025 | 19,85 | 21,05 | 19,85 | 20,80 | 1,71% | - |
30.12.2024 | 20,10 | 22,18 | 20,10 | 20,45 | -2,04% | - |
27.12.2024 | 20,80 | 21,00 | 20,18 | 20,88 | -0,83% | - |
23.12.2024 | 21,95 | 22,25 | 21,05 | 21,05 | -4,10% | - |
20.12.2024 | 21,90 | 22,65 | 21,85 | 21,95 | -3,09% | - |
19.12.2024 | 21,55 | 22,80 | 21,23 | 22,65 | 4,86% | - |
18.12.2024 | 19,95 | 21,60 | 19,95 | 21,60 | 2,13% | - |
17.12.2024 | 19,75 | 21,25 | 19,75 | 21,15 | 3,80% | - |
16.12.2024 | 20,48 | 20,48 | 20,18 | 20,38 | -0,49% | - |
13.12.2024 | 19,95 | 22,10 | 19,95 | 20,48 | -1,44% | - |
12.12.2024 | 21,70 | 21,70 | 20,43 | 20,78 | -4,26% | - |
11.12.2024 | 19,80 | 22,85 | 19,75 | 21,70 | 9,73% | - |
10.12.2024 | 18,90 | 20,10 | 18,90 | 19,78 | 0,64% | - |
09.12.2024 | 19,73 | 19,73 | 19,23 | 19,65 | -0,38% | - |
06.12.2024 | 19,65 | 19,75 | 19,35 | 19,73 | 0,38% | - |
05.12.2024 | 19,00 | 19,68 | 19,00 | 19,65 | 0,26% | - |
04.12.2024 | 19,05 | 19,83 | 19,05 | 19,60 | -1,13% | 400,00 |
03.12.2024 | 19,73 | 20,05 | 19,40 | 19,83 | 0,51% | - |
02.12.2024 | 19,95 | 20,53 | 19,18 | 19,73 | -4,01% | - |
29.11.2024 | 20,10 | 20,70 | 20,00 | 20,55 | -0,72% | - |
28.11.2024 | 20,95 | 21,05 | 20,70 | 20,70 | -1,19% | - |
27.11.2024 | 20,20 | 21,00 | 20,20 | 20,95 | -0,24% | - |
26.11.2024 | 21,10 | 21,15 | 20,95 | 21,00 | -0,47% | - |
25.11.2024 | 20,80 | 21,60 | 20,80 | 21,10 | -2,31% | - |
22.11.2024 | 21,75 | 21,75 | 21,55 | 21,60 | -0,23% | - |
21.11.2024 | 21,00 | 21,95 | 21,00 | 21,65 | 0,23% | - |
20.11.2024 | 22,05 | 24,58 | 21,35 | 21,60 | -2,04% | - |
19.11.2024 | 21,40 | 22,15 | 21,40 | 22,05 | -0,23% | - |
18.11.2024 | 22,35 | 22,35 | 22,05 | 22,10 | -1,12% | - |
15.11.2024 | 22,50 | 22,55 | 22,25 | 22,35 | -0,67% | - |
14.11.2024 | 21,90 | 22,65 | 21,90 | 22,50 | -0,66% | - |
13.11.2024 | 22,95 | 23,20 | 22,65 | 22,65 | -1,74% | - |
12.11.2024 | 23,45 | 23,45 | 22,95 | 23,05 | -1,50% | - |
11.11.2024 | 22,70 | 23,55 | 22,70 | 23,40 | -0,64% | - |
08.11.2024 | 22,70 | 23,55 | 22,70 | 23,55 | -0,21% | - |
07.11.2024 | 23,55 | 24,05 | 23,30 | 23,60 | 0,21% | - |
06.11.2024 | 24,00 | 24,25 | 23,55 | 23,55 | -1,87% | - |
05.11.2024 | 23,20 | 24,20 | 23,20 | 24,00 | -0,41% | - |
04.11.2024 | 23,20 | 24,20 | 23,20 | 24,10 | -0,21% | - |
01.11.2024 | 23,50 | 24,35 | 23,20 | 24,15 | -0,82% | - |
31.10.2024 | 24,35 | 24,35 | 24,10 | 24,35 | 0,00% | - |
30.10.2024 | 24,10 | 24,35 | 23,85 | 24,35 | 1,04% | - |
29.10.2024 | 24,05 | 24,40 | 23,85 | 24,10 | 0,21% | - |
28.10.2024 | 24,35 | 25,10 | 23,90 | 24,05 | -1,43% | - |
25.10.2024 | 23,60 | 24,50 | 23,60 | 24,40 | 0,00% | - |
24.10.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | - |
23.10.2024 | 23,50 | 24,40 | 23,50 | 24,20 | 0,00% | - |
22.10.2024 | 24,40 | 24,55 | 24,20 | 24,20 | -0,62% | - |
21.10.2024 | 24,75 | 24,75 | 24,35 | 24,35 | -1,62% | - |
18.10.2024 | 24,00 | 24,85 | 24,00 | 24,75 | -0,20% | - |
17.10.2024 | 23,90 | 24,85 | 23,90 | 24,80 | -0,20% | - |
16.10.2024 | 24,35 | 24,85 | 24,35 | 24,85 | 1,84% | - |
15.10.2024 | 24,00 | 24,70 | 24,00 | 24,40 | -1,21% | - |
14.10.2024 | 23,80 | 24,75 | 23,80 | 24,70 | 0,41% | - |
11.10.2024 | 23,80 | 24,70 | 23,80 | 24,60 | -0,20% | - |
10.10.2024 | 24,35 | 24,80 | 24,30 | 24,65 | 0,82% | - |
09.10.2024 | 23,50 | 24,45 | 23,50 | 24,45 | 0,62% | - |
08.10.2024 | 24,60 | 24,60 | 24,20 | 24,30 | -0,61% | - |
07.10.2024 | 24,45 | 24,60 | 24,45 | 24,45 | -0,20% | - |
04.10.2024 | 23,70 | 24,50 | 23,70 | 24,50 | 0,00% | - |
03.10.2024 | 23,70 | 24,55 | 23,70 | 24,50 | 0,00% | - |
02.10.2024 | 23,70 | 24,50 | 23,70 | 24,50 | 0,00% | - |
01.10.2024 | 24,35 | 24,60 | 24,30 | 24,50 | 0,62% | - |
30.09.2024 | 24,85 | 24,85 | 24,20 | 24,35 | -2,01% | - |
27.09.2024 | 24,45 | 24,85 | 24,45 | 24,85 | 1,64% | - |
26.09.2024 | 23,40 | 24,65 | 23,40 | 24,45 | 0,20% | - |
25.09.2024 | 23,90 | 24,75 | 23,90 | 24,40 | -1,01% | - |
24.09.2024 | 24,50 | 25,65 | 24,45 | 24,65 | -2,95% | - |
23.09.2024 | 24,00 | 25,40 | 24,00 | 25,40 | 1,80% | - |
20.09.2024 | 25,80 | 25,80 | 24,90 | 24,95 | -3,29% | - |
19.09.2024 | 23,00 | 26,15 | 23,00 | 25,80 | 7,28% | - |
18.09.2024 | 23,40 | 24,45 | 23,40 | 24,05 | -1,23% | - |
17.09.2024 | 23,90 | 24,60 | 23,85 | 24,35 | -1,02% | - |
16.09.2024 | 23,10 | 24,60 | 23,10 | 24,60 | 5,13% | - |
13.09.2024 | 21,30 | 23,45 | 21,30 | 23,40 | 5,17% | - |
12.09.2024 | 22,55 | 22,70 | 22,05 | 22,25 | -1,33% | - |
11.09.2024 | 21,80 | 22,65 | 21,80 | 22,55 | 1,81% | - |
10.09.2024 | 21,65 | 22,35 | 21,65 | 22,15 | 1,14% | - |
09.09.2024 | 21,10 | 21,90 | 21,05 | 21,90 | 0,69% | - |
06.09.2024 | 22,20 | 22,20 | 21,65 | 21,75 | -1,58% | - |