17,500€
Echtzeit-Aktienkurs Graines Voltz
Bid:
Ask:
Aktienkurse zur Graines Voltz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 19,08 | 19,83 | 18,73 | 19,43 | -2,02% | - |
| 06.03.2026 | 19,95 | 19,95 | 19,63 | 19,83 | 0,13% | - |
| 05.03.2026 | 19,75 | 19,83 | 19,60 | 19,80 | 0,00% | - |
| 04.03.2026 | 19,68 | 20,00 | 19,60 | 19,80 | 0,38% | - |
| 03.03.2026 | 19,48 | 19,98 | 19,45 | 19,73 | 0,64% | - |
| 02.03.2026 | 19,95 | 20,25 | 19,35 | 19,60 | -2,49% | - |
| 27.02.2026 | 20,00 | 20,15 | 19,88 | 20,10 | 4,69% | - |
| 26.02.2026 | 19,98 | 20,25 | 19,20 | 19,20 | -4,00% | - |
| 25.02.2026 | 19,90 | 20,00 | 19,83 | 20,00 | 0,38% | - |
| 24.02.2026 | 19,75 | 19,98 | 19,68 | 19,93 | 1,14% | - |
| 23.02.2026 | 19,58 | 19,70 | 19,50 | 19,70 | 0,38% | - |
| 20.02.2026 | 19,68 | 19,68 | 19,50 | 19,63 | 0,00% | - |
| 19.02.2026 | 19,78 | 19,83 | 19,63 | 19,63 | -0,88% | - |
| 18.02.2026 | 19,88 | 19,90 | 19,70 | 19,80 | -0,13% | - |
| 17.02.2026 | 20,10 | 20,13 | 19,65 | 19,83 | -1,49% | - |
| 16.02.2026 | 20,38 | 20,45 | 19,98 | 20,13 | -1,35% | - |
| 13.02.2026 | 20,38 | 20,45 | 20,20 | 20,40 | 3,55% | - |
| 12.02.2026 | 20,38 | 20,45 | 19,70 | 19,70 | -3,08% | - |
| 11.02.2026 | 20,38 | 20,45 | 20,20 | 20,33 | 0,00% | - |
| 10.02.2026 | 20,48 | 20,55 | 20,30 | 20,33 | -0,85% | - |
| 09.02.2026 | 20,58 | 20,60 | 20,40 | 20,50 | -0,12% | - |
| 06.02.2026 | 20,70 | 20,70 | 20,40 | 20,53 | -0,61% | - |
| 05.02.2026 | 20,30 | 20,70 | 20,25 | 20,65 | 1,60% | - |
| 04.02.2026 | 20,65 | 20,65 | 20,33 | 20,33 | 2,14% | - |
| 03.02.2026 | 20,85 | 20,85 | 19,90 | 19,90 | -4,33% | - |
| 02.02.2026 | 20,85 | 21,05 | 20,40 | 20,80 | -0,72% | - |
| 30.01.2026 | 19,18 | 21,00 | 19,18 | 20,95 | 9,11% | - |
| 29.01.2026 | 19,08 | 19,60 | 18,90 | 19,20 | 0,52% | - |
| 28.01.2026 | 18,93 | 19,30 | 18,38 | 19,10 | 1,06% | - |
| 27.01.2026 | 18,98 | 18,98 | 18,53 | 18,90 | -0,26% | - |
| 26.01.2026 | 18,83 | 18,95 | 18,65 | 18,95 | 4,41% | - |
| 23.01.2026 | 18,90 | 19,15 | 18,15 | 18,15 | -0,27% | - |
| 22.01.2026 | 19,00 | 19,28 | 18,20 | 18,20 | -4,21% | - |
| 21.01.2026 | 19,18 | 19,70 | 18,95 | 19,00 | -0,78% | - |
| 20.01.2026 | 18,85 | 19,15 | 18,73 | 19,15 | 5,22% | - |
| 19.01.2026 | 18,88 | 19,20 | 18,20 | 18,20 | -4,21% | - |
| 16.01.2026 | 19,00 | 19,03 | 18,70 | 19,00 | 0,13% | - |
| 15.01.2026 | 18,68 | 19,25 | 18,68 | 18,98 | 1,74% | - |
| 14.01.2026 | 18,65 | 18,68 | 18,30 | 18,65 | 0,00% | - |
| 13.01.2026 | 18,65 | 18,80 | 18,60 | 18,65 | 0,00% | - |
| 12.01.2026 | 17,85 | 18,73 | 17,85 | 18,65 | 8,75% | - |
| 09.01.2026 | 17,90 | 17,90 | 17,15 | 17,15 | -4,19% | - |
| 08.01.2026 | 17,85 | 17,90 | 17,85 | 17,90 | 1,70% | - |
| 07.01.2026 | 17,90 | 18,00 | 17,60 | 17,60 | 0,00% | - |
| 06.01.2026 | 18,03 | 18,03 | 17,60 | 17,60 | 0,00% | - |
| 05.01.2026 | 17,88 | 18,08 | 17,60 | 17,60 | 0,28% | - |
| 02.01.2026 | 17,73 | 17,85 | 17,55 | 17,55 | 2,03% | - |
| 30.12.2025 | 17,75 | 17,83 | 17,20 | 17,20 | 0,29% | - |
| 29.12.2025 | 17,15 | 17,80 | 17,15 | 17,15 | 0,00% | - |
| 23.12.2025 | 17,15 | 17,73 | 17,15 | 17,15 | -2,97% | - |
| 22.12.2025 | 17,50 | 17,68 | 17,43 | 17,68 | 0,28% | - |
| 16.12.2025 | 17,60 | 17,65 | 17,60 | 17,63 | 2,77% | - |
| 09.12.2025 | 17,75 | 17,78 | 17,15 | 17,15 | -1,44% | - |
| 08.12.2025 | 17,28 | 17,95 | 17,28 | 17,40 | 5,14% | - |
| 05.12.2025 | 17,23 | 17,25 | 16,55 | 16,55 | 0,00% | - |
| 04.12.2025 | 17,00 | 17,18 | 16,55 | 16,55 | 2,80% | - |
| 03.12.2025 | 17,60 | 17,73 | 16,10 | 16,10 | -4,45% | - |
| 02.12.2025 | 17,98 | 18,00 | 16,85 | 16,85 | -3,44% | 1.769,00 |
| 01.12.2025 | 18,15 | 18,25 | 17,45 | 17,45 | -0,57% | - |
| 28.11.2025 | 18,33 | 18,33 | 17,55 | 17,55 | 1,45% | - |
| 27.11.2025 | 19,03 | 19,10 | 17,30 | 17,30 | -5,21% | - |
| 26.11.2025 | 18,68 | 18,95 | 18,25 | 18,25 | -0,27% | - |
| 25.11.2025 | 18,58 | 19,08 | 18,30 | 18,30 | 2,23% | - |
| 24.11.2025 | 18,50 | 18,53 | 17,90 | 17,90 | -0,56% | - |
| 21.11.2025 | 18,65 | 18,65 | 18,00 | 18,00 | -1,64% | - |
| 20.11.2025 | 18,68 | 18,78 | 18,30 | 18,30 | 0,27% | - |
| 19.11.2025 | 18,63 | 18,75 | 18,25 | 18,25 | -1,22% | - |
| 18.11.2025 | 18,73 | 18,80 | 18,28 | 18,48 | 0,96% | - |
| 17.11.2025 | 18,78 | 18,78 | 18,30 | 18,30 | 0,00% | - |
| 14.11.2025 | 18,85 | 18,85 | 18,30 | 18,30 | -5,67% | - |
| 13.11.2025 | 19,33 | 19,40 | 18,90 | 19,40 | 3,47% | 100,00 |
| 12.11.2025 | 19,35 | 19,40 | 18,75 | 18,75 | -0,27% | - |
| 11.11.2025 | 19,30 | 19,35 | 18,80 | 18,80 | 0,00% | - |