Graines Voltz
[WKN: 792655 | ISIN: FR0000065971]
Aktienkurse
18,550€
Echtzeit-Aktienkurs Graines Voltz
Bid: Ask:

Aktienkurse zur Graines Voltz Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
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% -