17,850€
0,42%
Echtzeit-Aktienkurs Graines Voltz
Bid:
Ask:
Aktienkurse zur Graines Voltz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 19,25 | 19,53 | 19,18 | 19,48 | 1,70% | - |
| 01.06.2026 | 19,13 | 19,40 | 18,95 | 19,15 | 0,66% | - |
| 29.05.2026 | 19,28 | 19,30 | 18,98 | 19,03 | -0,78% | - |
| 28.05.2026 | 19,20 | 19,45 | 19,13 | 19,18 | -0,78% | - |
| 27.05.2026 | 19,28 | 19,45 | 18,95 | 19,33 | 0,39% | - |
| 26.05.2026 | 19,35 | 19,38 | 18,98 | 19,25 | -0,90% | - |
| 25.05.2026 | 19,90 | 19,90 | 19,10 | 19,43 | 0,13% | - |
| 22.05.2026 | 19,35 | 19,43 | 18,98 | 19,40 | 0,52% | - |
| 21.05.2026 | 19,45 | 19,73 | 19,25 | 19,30 | -1,03% | - |
| 20.05.2026 | 19,40 | 19,50 | 19,30 | 19,50 | 0,39% | - |
| 19.05.2026 | 19,33 | 19,73 | 19,30 | 19,43 | 0,00% | - |
| 18.05.2026 | 18,98 | 19,58 | 18,83 | 19,43 | 1,70% | - |
| 15.05.2026 | 18,98 | 19,33 | 18,80 | 19,10 | 3,52% | - |
| 14.05.2026 | 19,28 | 19,55 | 18,45 | 18,45 | -4,16% | - |
| 13.05.2026 | 19,48 | 19,60 | 19,08 | 19,25 | -0,77% | - |
| 12.05.2026 | 19,25 | 19,55 | 19,10 | 19,40 | 0,39% | - |
| 11.05.2026 | 19,48 | 19,55 | 19,20 | 19,33 | -1,40% | - |
| 08.05.2026 | 19,28 | 19,65 | 19,20 | 19,60 | 2,08% | - |
| 07.05.2026 | 19,00 | 19,28 | 18,90 | 19,20 | 0,79% | - |
| 06.05.2026 | 19,43 | 19,45 | 18,65 | 19,05 | -0,78% | - |
| 05.05.2026 | 19,30 | 19,33 | 18,80 | 19,20 | -0,39% | - |
| 04.05.2026 | 19,50 | 19,50 | 18,95 | 19,28 | -0,77% | - |
| 30.04.2026 | 19,18 | 19,43 | 18,90 | 19,43 | 4,44% | - |
| 29.04.2026 | 19,40 | 19,80 | 18,60 | 18,60 | -3,75% | - |
| 28.04.2026 | 19,30 | 19,73 | 19,28 | 19,33 | 0,00% | - |
| 27.04.2026 | 19,35 | 19,38 | 18,83 | 19,33 | -0,51% | - |
| 24.04.2026 | 19,68 | 19,70 | 19,28 | 19,43 | -0,51% | - |
| 23.04.2026 | 19,38 | 19,60 | 19,30 | 19,53 | 6,11% | - |
| 22.04.2026 | 18,25 | 18,40 | 18,23 | 18,40 | 2,22% | - |
| 21.04.2026 | 18,20 | 18,40 | 18,00 | 18,00 | -0,55% | - |
| 20.04.2026 | 17,93 | 18,25 | 17,93 | 18,10 | 3,43% | - |
| 17.04.2026 | 18,25 | 18,28 | 17,50 | 17,50 | -3,85% | - |
| 16.04.2026 | 18,08 | 18,30 | 18,05 | 18,20 | 1,11% | - |
| 15.04.2026 | 18,13 | 18,18 | 18,00 | 18,00 | -0,83% | - |
| 14.04.2026 | 17,98 | 18,15 | 17,75 | 18,15 | 0,83% | - |
| 13.04.2026 | 17,73 | 18,10 | 17,73 | 18,00 | 4,05% | - |
| 10.04.2026 | 18,28 | 18,28 | 17,30 | 17,30 | -1,42% | - |
| 09.04.2026 | 18,03 | 18,25 | 17,55 | 17,55 | -3,04% | - |
| 08.04.2026 | 18,95 | 19,08 | 17,93 | 18,10 | -0,28% | - |
| 07.04.2026 | 17,93 | 18,15 | 17,75 | 18,15 | 0,83% | - |
| 02.04.2026 | 17,68 | 18,10 | 17,58 | 18,00 | -0,83% | - |
| 01.04.2026 | 18,23 | 18,45 | 17,85 | 18,15 | 0,00% | - |
| 31.03.2026 | 18,50 | 18,50 | 17,88 | 18,15 | -0,55% | - |
| 30.03.2026 | 18,28 | 18,55 | 18,20 | 18,25 | 0,00% | - |
| 27.03.2026 | 18,35 | 18,65 | 18,00 | 18,25 | -0,27% | - |
| 26.03.2026 | 18,23 | 18,58 | 18,18 | 18,30 | 3,68% | - |
| 25.03.2026 | 18,40 | 18,50 | 17,65 | 17,65 | -4,08% | - |
| 24.03.2026 | 17,98 | 18,85 | 17,95 | 18,40 | 1,10% | - |
| 23.03.2026 | 18,08 | 18,40 | 18,00 | 18,20 | -0,82% | - |
| 20.03.2026 | 18,43 | 18,45 | 18,05 | 18,35 | 3,38% | - |
| 19.03.2026 | 18,38 | 18,70 | 17,75 | 17,75 | -3,79% | - |
| 18.03.2026 | 18,65 | 18,83 | 18,40 | 18,45 | 0,00% | - |
| 17.03.2026 | 18,38 | 18,73 | 18,30 | 18,45 | -0,54% | - |
| 16.03.2026 | 19,10 | 19,10 | 18,25 | 18,55 | -1,85% | - |
| 13.03.2026 | 19,13 | 19,33 | 18,85 | 18,90 | -1,31% | - |
| 12.03.2026 | 18,93 | 19,18 | 18,85 | 19,15 | 0,00% | - |
| 11.03.2026 | 19,58 | 19,90 | 19,15 | 19,15 | -1,92% | - |
| 10.03.2026 | 19,33 | 20,00 | 18,93 | 19,53 | 0,51% | - |