28,750€
1,95%
Echtzeit-Aktienkurs Graines Voltz
Bid:
Ask:
Aktienkurse zur Graines Voltz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 29,10 | 29,40 | 28,20 | 28,50 | 1,06% | 859,00 |
| 16.05.2024 | 27,90 | 28,90 | 27,00 | 28,20 | 1,08% | 1.754,00 |
| 15.05.2024 | 26,40 | 28,00 | 25,40 | 27,90 | 9,84% | 2.767,00 |
| 14.05.2024 | 23,70 | 25,50 | 23,70 | 25,40 | 6,72% | 1.363,00 |
| 13.05.2024 | 22,90 | 23,90 | 22,90 | 23,80 | 3,93% | 1.426,00 |
| 10.05.2024 | 22,80 | 22,90 | 22,80 | 22,90 | 0,44% | 282,00 |
| 09.05.2024 | 22,80 | 23,00 | 22,70 | 22,80 | -0,87% | 1.782,00 |
| 08.05.2024 | 23,00 | 23,00 | 22,80 | 23,00 | 0,44% | 578,00 |
| 07.05.2024 | 22,90 | 23,20 | 22,80 | 22,90 | 0,00% | 335,00 |
| 06.05.2024 | 23,40 | 23,40 | 22,90 | 22,90 | -0,43% | 582,00 |
| 03.05.2024 | 23,80 | 23,80 | 22,90 | 23,00 | -1,71% | 414,00 |
| 02.05.2024 | 23,00 | 23,40 | 22,30 | 23,40 | 2,63% | 6.357,00 |
| 30.04.2024 | 23,40 | 23,40 | 22,80 | 22,80 | -1,30% | 215,00 |
| 29.04.2024 | 23,50 | 23,50 | 23,10 | 23,10 | -0,86% | 345,00 |
| 26.04.2024 | 23,30 | 23,90 | 23,30 | 23,30 | 0,43% | 612,00 |
| 25.04.2024 | 24,00 | 24,00 | 23,20 | 23,20 | -3,33% | 82,00 |
| 24.04.2024 | 23,10 | 24,00 | 23,00 | 24,00 | 3,90% | 437,00 |
| 23.04.2024 | 24,40 | 24,40 | 22,80 | 23,10 | -5,33% | 234,00 |
| 22.04.2024 | 22,70 | 24,40 | 22,70 | 24,40 | 7,49% | 1.119,00 |
| 19.04.2024 | 22,60 | 22,90 | 22,60 | 22,70 | 0,44% | 372,00 |
| 18.04.2024 | 22,30 | 22,60 | 22,10 | 22,60 | 1,35% | 188,00 |
| 17.04.2024 | 22,20 | 22,30 | 22,10 | 22,30 | 0,90% | 180,00 |
| 16.04.2024 | 22,20 | 22,50 | 22,10 | 22,10 | -0,45% | 383,00 |
| 15.04.2024 | 22,20 | 22,70 | 21,90 | 22,20 | 0,00% | 1.150,00 |
| 12.04.2024 | 22,00 | 22,50 | 22,00 | 22,20 | 0,45% | 733,00 |
| 11.04.2024 | 22,00 | 22,40 | 22,00 | 22,10 | 0,00% | 860,00 |
| 10.04.2024 | 22,20 | 22,50 | 22,10 | 22,10 | -1,34% | 482,00 |
| 09.04.2024 | 22,50 | 22,50 | 22,00 | 22,40 | -0,44% | 446,00 |
| 08.04.2024 | 22,50 | 22,50 | 22,00 | 22,50 | 0,45% | 551,00 |
| 05.04.2024 | 22,10 | 22,70 | 21,80 | 22,40 | 0,45% | 1.171,00 |
| 04.04.2024 | 23,10 | 23,10 | 22,00 | 22,30 | -4,29% | 2.162,00 |
| 03.04.2024 | 23,60 | 24,00 | 23,30 | 23,30 | -2,10% | 837,00 |
| 02.04.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 399,00 |
| 28.03.2024 | 25,00 | 25,45 | 24,00 | 24,00 | -4,19% | 1.009,00 |
| 27.03.2024 | 25,00 | 25,50 | 25,00 | 25,05 | 0,20% | 1.020,00 |
| 26.03.2024 | 25,60 | 25,60 | 25,00 | 25,00 | -1,77% | 455,00 |
| 25.03.2024 | 25,80 | 26,00 | 25,35 | 25,45 | -4,86% | 853,00 |
| 22.03.2024 | 26,80 | 26,80 | 25,10 | 26,75 | 0,00% | 334,00 |
| 21.03.2024 | 26,20 | 26,75 | 26,20 | 26,75 | 2,10% | 102,00 |
| 20.03.2024 | 26,50 | 26,50 | 26,20 | 26,20 | -1,13% | 642,00 |
| 19.03.2024 | 26,50 | 26,80 | 26,50 | 26,50 | 0,00% | 67,00 |
| 18.03.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | 224,00 |
| 15.03.2024 | 26,50 | 26,80 | 26,50 | 26,50 | 0,19% | 206,00 |
| 14.03.2024 | 27,00 | 27,00 | 26,40 | 26,45 | -2,04% | 4.760,00 |
| 13.03.2024 | 26,40 | 27,00 | 26,40 | 27,00 | -0,18% | 1.040,00 |
| 12.03.2024 | 27,00 | 27,20 | 26,25 | 27,05 | 0,19% | 3.978,00 |
| 11.03.2024 | 27,00 | 27,20 | 27,00 | 27,00 | -0,74% | 4.294,00 |
| 08.03.2024 | 27,10 | 27,20 | 27,00 | 27,20 | 0,74% | 3.478,00 |
| 07.03.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -0,37% | 1.105,00 |
| 06.03.2024 | 27,05 | 27,20 | 27,05 | 27,10 | 0,18% | 805,00 |
| 05.03.2024 | 27,20 | 27,20 | 27,00 | 27,05 | -0,55% | 590,00 |
| 04.03.2024 | 27,20 | 27,55 | 27,15 | 27,20 | -2,86% | 1.339,00 |
| 01.03.2024 | 28,00 | 28,00 | 27,30 | 28,00 | 0,54% | 532,00 |
| 29.02.2024 | 28,00 | 28,00 | 27,50 | 27,85 | -0,54% | 687,00 |
| 28.02.2024 | 27,80 | 28,00 | 27,25 | 28,00 | 2,75% | 913,00 |
| 27.02.2024 | 27,50 | 27,80 | 27,15 | 27,25 | -2,50% | 709,00 |
| 26.02.2024 | 27,05 | 27,95 | 27,05 | 27,95 | 3,14% | 414,00 |
| 23.02.2024 | 27,70 | 27,90 | 27,10 | 27,10 | -2,34% | 171,00 |
| 22.02.2024 | 27,85 | 27,85 | 27,00 | 27,75 | 2,59% | 778,00 |
| 21.02.2024 | 27,10 | 27,10 | 27,05 | 27,05 | 0,19% | 142,00 |
| 20.02.2024 | 27,10 | 27,10 | 27,00 | 27,00 | -1,28% | 266,00 |
| 19.02.2024 | 27,20 | 28,00 | 27,10 | 27,35 | -2,15% | 83,00 |
| 16.02.2024 | 28,00 | 28,00 | 27,25 | 27,95 | 1,27% | 352,00 |
| 15.02.2024 | 27,05 | 28,10 | 27,05 | 27,60 | 2,22% | 350,00 |
| 14.02.2024 | 27,95 | 28,00 | 27,00 | 27,00 | -1,82% | 108,00 |
| 13.02.2024 | 27,05 | 27,50 | 27,05 | 27,50 | 1,66% | 261,00 |
| 12.02.2024 | 27,05 | 27,10 | 27,00 | 27,05 | -0,55% | 438,00 |
| 09.02.2024 | 27,05 | 27,20 | 27,05 | 27,20 | 0,74% | 580,00 |
| 08.02.2024 | 27,05 | 27,20 | 27,00 | 27,00 | -0,18% | 330,00 |
| 07.02.2024 | 27,05 | 27,10 | 27,00 | 27,05 | 0,00% | 681,00 |
| 06.02.2024 | 27,25 | 27,40 | 27,00 | 27,05 | -0,73% | 780,00 |
| 05.02.2024 | 27,20 | 27,40 | 27,20 | 27,25 | -0,55% | 1.085,00 |
| 02.02.2024 | 27,05 | 27,40 | 27,00 | 27,40 | 0,92% | 1.563,00 |
| 01.02.2024 | 27,80 | 28,45 | 25,25 | 27,15 | -6,86% | 20.594,00 |
| 31.01.2024 | 29,10 | 29,15 | 29,10 | 29,15 | 0,00% | 361,00 |
| 30.01.2024 | 29,30 | 29,75 | 29,10 | 29,15 | -0,51% | 337,00 |
| 29.01.2024 | 29,15 | 29,60 | 29,15 | 29,30 | 0,34% | 230,00 |
| 26.01.2024 | 29,80 | 30,00 | 29,15 | 29,20 | -2,01% | 3.887,00 |
| 25.01.2024 | 29,25 | 29,85 | 29,25 | 29,80 | 1,02% | 240,00 |
| 24.01.2024 | 29,10 | 30,00 | 29,10 | 29,50 | 1,37% | 870,00 |
| 23.01.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | 40,00 |
| 22.01.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | 539,00 |
| 19.01.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | 260,00 |
| 18.01.2024 | 29,30 | 29,30 | 29,10 | 29,10 | 0,00% | 455,00 |
| 17.01.2024 | 29,10 | 29,30 | 29,10 | 29,10 | 0,00% | 112,00 |
| 16.01.2024 | 29,30 | 29,30 | 29,10 | 29,10 | -2,35% | 1.114,00 |
| 15.01.2024 | 29,30 | 29,80 | 29,20 | 29,80 | 1,88% | 578,00 |
| 12.01.2024 | 29,50 | 29,50 | 29,20 | 29,25 | -2,50% | 469,00 |
| 11.01.2024 | 29,45 | 30,00 | 29,10 | 30,00 | 2,92% | 1.040,00 |
| 10.01.2024 | 29,20 | 29,30 | 29,10 | 29,15 | -1,69% | 445,00 |
| 09.01.2024 | 29,55 | 29,65 | 29,50 | 29,65 | 0,51% | 263,00 |
| 08.01.2024 | 29,50 | 29,85 | 29,50 | 29,50 | 1,20% | 1.506,00 |
| 05.01.2024 | 29,80 | 29,80 | 29,10 | 29,15 | -0,34% | 1.174,00 |
| 04.01.2024 | 29,50 | 29,85 | 29,10 | 29,25 | 0,34% | 1.203,00 |
| 03.01.2024 | 29,20 | 29,35 | 29,10 | 29,15 | 0,00% | 971,00 |
| 02.01.2024 | 29,15 | 29,80 | 29,10 | 29,15 | -0,17% | 835,00 |
| 29.12.2023 | 29,50 | 29,60 | 29,10 | 29,20 | -1,02% | 360,00 |
| 28.12.2023 | 29,50 | 29,50 | 29,10 | 29,50 | 1,37% | 223,00 |
| 27.12.2023 | 28,40 | 29,55 | 28,40 | 29,10 | -1,52% | 1.004,00 |
| 22.12.2023 | 29,95 | 29,95 | 29,10 | 29,55 | -1,34% | 1.129,00 |