15,175€
2,88%
Echtzeit-Aktienkurs Graines Voltz
Bid:
Ask:
Aktienkurse zur Graines Voltz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,23 | 15,60 | 14,70 | 15,18 | 3,94% | - |
| 19.10.2026 | 15,35 | 15,40 | 14,60 | 14,60 | -4,26% | - |
| 16.10.2026 | 15,60 | 15,65 | 15,20 | 15,25 | -2,24% | - |
| 15.10.2026 | 15,48 | 15,73 | 15,15 | 15,60 | 0,16% | - |
| 14.10.2026 | 15,40 | 15,95 | 15,18 | 15,58 | 4,18% | - |
| 13.10.2026 | 15,40 | 15,73 | 14,95 | 14,95 | -2,61% | - |
| 12.10.2026 | 15,63 | 16,13 | 15,33 | 15,35 | -1,60% | - |
| 09.10.2026 | 15,23 | 16,00 | 15,18 | 15,60 | 3,83% | - |
| 08.10.2026 | 15,45 | 15,90 | 15,00 | 15,03 | -3,06% | - |
| 07.10.2026 | 15,28 | 15,95 | 15,15 | 15,50 | 6,53% | - |
| 06.10.2026 | 15,60 | 15,68 | 14,55 | 14,55 | -6,43% | - |
| 05.10.2026 | 16,43 | 16,50 | 15,05 | 15,55 | -5,33% | - |
| 02.10.2026 | 16,18 | 16,43 | 15,48 | 16,43 | 1,86% | - |
| 01.10.2026 | 16,33 | 16,35 | 16,08 | 16,13 | 5,05% | - |
| 30.09.2026 | 16,73 | 16,75 | 15,35 | 15,35 | -7,39% | - |
| 29.09.2026 | 16,25 | 16,60 | 16,25 | 16,58 | 1,38% | - |
| 28.09.2026 | 16,83 | 16,85 | 16,20 | 16,35 | -3,40% | - |
| 25.09.2026 | 16,98 | 17,03 | 16,73 | 16,93 | 0,00% | - |
| 24.09.2026 | 16,63 | 17,00 | 16,58 | 16,93 | 1,50% | - |
| 23.09.2026 | 16,93 | 16,98 | 16,58 | 16,68 | 2,62% | - |
| 22.09.2026 | 16,85 | 17,05 | 16,25 | 16,25 | -3,56% | - |
| 21.09.2026 | 17,05 | 17,08 | 16,73 | 16,85 | 0,00% | - |
| 18.09.2026 | 16,93 | 17,05 | 16,73 | 16,85 | -0,15% | - |
| 17.09.2026 | 17,18 | 17,20 | 16,88 | 16,88 | -0,74% | - |
| 16.09.2026 | 16,98 | 17,10 | 16,88 | 17,00 | 0,44% | 2.310,00 |
| 15.09.2026 | 17,40 | 17,43 | 16,88 | 16,93 | -3,29% | - |
| 14.09.2026 | 17,35 | 17,55 | 17,23 | 17,50 | 0,43% | - |
| 11.09.2026 | 17,58 | 17,65 | 17,35 | 17,43 | 2,20% | - |
| 10.09.2026 | 17,50 | 17,55 | 17,05 | 17,05 | -2,15% | - |
| 09.09.2026 | 17,38 | 17,68 | 17,30 | 17,43 | 0,29% | - |
| 08.09.2026 | 17,45 | 17,63 | 17,38 | 17,38 | -0,86% | 480,00 |
| 07.09.2026 | 17,58 | 17,70 | 17,50 | 17,53 | -0,85% | - |
| 04.09.2026 | 17,88 | 17,88 | 17,60 | 17,68 | -0,84% | - |
| 03.09.2026 | 17,83 | 17,83 | 17,50 | 17,83 | 0,14% | - |
| 02.09.2026 | 17,83 | 17,88 | 17,48 | 17,80 | 0,00% | - |
| 01.09.2026 | 17,55 | 18,00 | 17,43 | 17,80 | 1,57% | - |
| 31.08.2026 | 17,88 | 18,03 | 17,48 | 17,53 | -2,09% | - |
| 28.08.2026 | 18,10 | 18,20 | 17,80 | 17,90 | -0,83% | - |
| 27.08.2026 | 18,20 | 18,25 | 17,65 | 18,05 | 0,28% | - |
| 26.08.2026 | 17,88 | 18,23 | 17,70 | 18,00 | 0,70% | - |
| 25.08.2026 | 18,08 | 18,18 | 17,63 | 17,88 | -0,83% | - |
| 24.08.2026 | 18,10 | 18,28 | 17,75 | 18,03 | 1,84% | - |
| 21.08.2026 | 18,10 | 18,20 | 17,70 | 17,70 | -1,94% | - |
| 20.08.2026 | 18,13 | 18,35 | 18,05 | 18,05 | -0,41% | - |
| 19.08.2026 | 18,05 | 18,25 | 18,05 | 18,13 | 1,54% | - |
| 18.08.2026 | 18,13 | 18,23 | 17,85 | 17,85 | -2,06% | - |
| 17.08.2026 | 18,35 | 18,35 | 18,10 | 18,23 | -0,41% | - |
| 14.08.2026 | 18,53 | 18,63 | 18,00 | 18,30 | 1,39% | - |
| 13.08.2026 | 18,30 | 18,58 | 17,60 | 18,05 | 3,74% | - |
| 12.08.2026 | 17,53 | 19,03 | 17,35 | 17,40 | 1,16% | 4.221,00 |
| 11.08.2026 | 17,63 | 17,63 | 17,20 | 17,20 | -2,13% | - |
| 10.08.2026 | 17,78 | 17,88 | 17,43 | 17,58 | -1,13% | - |
| 07.08.2026 | 17,53 | 17,80 | 17,38 | 17,78 | 1,72% | - |
| 06.08.2026 | 17,35 | 17,80 | 17,25 | 17,48 | 0,72% | - |
| 05.08.2026 | 17,78 | 17,85 | 17,15 | 17,35 | -1,98% | 483,00 |
| 04.08.2026 | 17,73 | 17,75 | 17,48 | 17,70 | 0,14% | - |
| 03.08.2026 | 17,60 | 17,68 | 17,53 | 17,68 | 1,58% | - |
| 31.07.2026 | 17,88 | 17,88 | 17,33 | 17,40 | -2,11% | - |
| 30.07.2026 | 17,75 | 17,83 | 17,65 | 17,78 | 0,14% | 2.052,00 |
| 29.07.2026 | 17,60 | 18,00 | 17,58 | 17,75 | 0,14% | - |
| 28.07.2026 | 17,73 | 17,98 | 17,53 | 17,73 | -0,28% | 5.040,00 |
| 27.07.2026 | 18,10 | 18,18 | 17,53 | 17,78 | 0,14% | - |
| 24.07.2026 | 17,98 | 18,03 | 17,70 | 17,75 | -1,25% | - |
| 23.07.2026 | 18,08 | 18,13 | 17,70 | 17,98 | -1,24% | 6.510,00 |
| 22.07.2026 | 18,00 | 18,28 | 17,80 | 18,20 | 1,11% | - |
| 21.07.2026 | 17,88 | 18,00 | 17,70 | 18,00 | 1,84% | - |
| 20.07.2026 | 17,95 | 18,10 | 17,65 | 17,68 | -1,67% | - |
| 17.07.2026 | 17,93 | 18,08 | 17,88 | 17,98 | 2,71% | 1.080,00 |
| 16.07.2026 | 17,80 | 18,20 | 17,50 | 17,50 | -1,27% | - |
| 15.07.2026 | 17,85 | 17,95 | 17,63 | 17,73 | -0,56% | - |
| 14.07.2026 | 17,98 | 18,10 | 17,80 | 17,83 | -0,97% | - |
| 13.07.2026 | 17,70 | 18,13 | 17,65 | 18,00 | 0,28% | - |
| 10.07.2026 | 18,03 | 18,13 | 17,90 | 17,95 | -0,55% | - |
| 09.07.2026 | 18,48 | 18,48 | 17,90 | 18,05 | 0,84% | - |
| 08.07.2026 | 17,80 | 18,65 | 17,70 | 17,90 | 0,00% | - |
| 07.07.2026 | 18,28 | 18,33 | 17,85 | 17,90 | -2,45% | - |
| 06.07.2026 | 17,95 | 18,50 | 17,88 | 18,35 | 2,09% | - |
| 03.07.2026 | 18,33 | 18,38 | 17,75 | 17,98 | -1,24% | - |
| 02.07.2026 | 18,08 | 18,30 | 17,83 | 18,20 | 0,69% | - |
| 01.07.2026 | 18,85 | 18,85 | 18,03 | 18,08 | -4,11% | - |
| 30.06.2026 | 18,55 | 18,88 | 18,40 | 18,85 | 1,89% | - |
| 29.06.2026 | 18,55 | 18,65 | 18,35 | 18,50 | 0,68% | - |
| 26.06.2026 | 18,35 | 18,65 | 18,35 | 18,38 | -1,08% | 2.940,00 |
| 25.06.2026 | 18,65 | 18,68 | 18,53 | 18,58 | 0,00% | - |
| 24.06.2026 | 18,60 | 18,68 | 18,48 | 18,58 | -0,13% | 7.494,00 |
| 23.06.2026 | 18,50 | 18,70 | 18,38 | 18,60 | 1,64% | - |
| 22.06.2026 | 18,73 | 18,90 | 18,30 | 18,30 | -2,27% | - |
| 19.06.2026 | 18,55 | 18,78 | 18,55 | 18,73 | 2,04% | 1.480,00 |
| 18.06.2026 | 18,60 | 18,80 | 18,35 | 18,35 | -0,81% | - |
| 17.06.2026 | 18,65 | 18,95 | 18,48 | 18,50 | -0,27% | - |
| 16.06.2026 | 18,73 | 18,95 | 18,55 | 18,55 | -0,80% | - |
| 15.06.2026 | 19,20 | 19,28 | 18,50 | 18,70 | -0,13% | - |
| 12.06.2026 | 19,18 | 19,18 | 18,53 | 18,73 | -2,47% | - |
| 11.06.2026 | 18,60 | 19,23 | 18,45 | 19,20 | 2,95% | - |
| 10.06.2026 | 19,20 | 19,28 | 18,60 | 18,65 | -3,37% | - |
| 09.06.2026 | 18,90 | 19,33 | 18,90 | 19,30 | 1,98% | - |
| 08.06.2026 | 18,93 | 19,28 | 18,83 | 18,93 | -1,17% | - |
| 05.06.2026 | 19,23 | 19,73 | 19,05 | 19,15 | 1,06% | - |
| 04.06.2026 | 19,13 | 19,38 | 18,95 | 18,95 | -0,52% | - |
| 03.06.2026 | 19,43 | 19,48 | 18,90 | 19,05 | -2,18% | - |