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% | - |