19,950€
2,57%
Echtzeit-Aktienkurs Graines Voltz
Bid:
Ask:
Aktienkurse zur Graines Voltz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 19,88 | 19,88 | 19,83 | 19,83 | 1,93% | - |
| 15.10.2025 | 19,45 | 20,00 | 19,45 | 19,45 | -2,75% | 156,00 |
| 14.10.2025 | 19,50 | 20,40 | 19,45 | 20,00 | 2,04% | 710,00 |
| 13.10.2025 | 19,60 | 19,65 | 19,60 | 19,60 | -0,51% | 289,00 |
| 10.10.2025 | 19,60 | 19,80 | 19,60 | 19,70 | 0,51% | 429,00 |
| 09.10.2025 | 19,80 | 19,80 | 19,60 | 19,60 | 0,00% | 180,00 |
| 08.10.2025 | 19,75 | 19,90 | 19,60 | 19,60 | -2,00% | 569,00 |
| 07.10.2025 | 19,75 | 20,20 | 19,70 | 20,00 | 0,00% | 549,00 |
| 06.10.2025 | 20,00 | 20,00 | 19,60 | 20,00 | -0,50% | 654,00 |
| 03.10.2025 | 20,20 | 20,20 | 19,65 | 20,10 | -1,95% | 768,00 |
| 02.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 1,99% | 109,00 |
| 01.10.2025 | 19,70 | 20,30 | 19,60 | 20,10 | 0,50% | 1.277,00 |
| 30.09.2025 | 19,70 | 20,00 | 19,70 | 20,00 | 1,78% | 369,00 |
| 29.09.2025 | 20,00 | 20,00 | 19,65 | 19,65 | -0,76% | 440,00 |
| 26.09.2025 | 19,90 | 19,90 | 19,80 | 19,80 | -0,75% | 541,00 |
| 25.09.2025 | 20,60 | 20,60 | 19,95 | 19,95 | -1,24% | 538,00 |
| 24.09.2025 | 20,40 | 20,40 | 20,13 | 20,20 | 1,00% | - |
| 23.09.2025 | 19,95 | 20,70 | 19,70 | 20,00 | 0,25% | 582,00 |
| 22.09.2025 | 19,95 | 20,30 | 19,90 | 19,95 | 0,00% | 56,00 |
| 19.09.2025 | 19,95 | 20,40 | 19,70 | 19,95 | -0,75% | 950,00 |
| 18.09.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | 3,00 |
| 17.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 2,00 |
| 16.09.2025 | 20,60 | 20,60 | 20,00 | 20,00 | 1,52% | 1.116,00 |
| 15.09.2025 | 19,80 | 19,80 | 19,70 | 19,70 | 0,00% | 91,00 |
| 12.09.2025 | 19,70 | 19,80 | 19,70 | 19,70 | -1,50% | 162,00 |
| 11.09.2025 | 20,00 | 20,00 | 19,45 | 20,00 | 0,00% | 859,00 |
| 10.09.2025 | 20,00 | 20,20 | 19,80 | 20,00 | 0,00% | 543,00 |
| 09.09.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 1,01% | 30,00 |
| 08.09.2025 | 19,80 | 20,00 | 19,80 | 19,80 | -1,49% | 564,00 |
| 05.09.2025 | 19,80 | 20,10 | 19,80 | 20,10 | -0,50% | 376,00 |
| 04.09.2025 | 20,00 | 20,20 | 19,80 | 20,20 | 0,00% | 673,00 |
| 03.09.2025 | 20,10 | 20,20 | 20,00 | 20,20 | -0,49% | 776,00 |
| 02.09.2025 | 20,70 | 20,70 | 20,30 | 20,30 | -3,33% | 1.097,00 |
| 01.09.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 2,94% | 995,00 |
| 29.08.2025 | 21,10 | 21,90 | 20,40 | 20,40 | -2,86% | 795,00 |
| 28.08.2025 | 21,00 | 21,00 | 20,10 | 21,00 | 0,00% | 2.724,00 |
| 27.08.2025 | 20,60 | 21,10 | 20,60 | 21,00 | 1,45% | 442,00 |
| 26.08.2025 | 21,10 | 21,20 | 20,60 | 20,70 | -2,36% | 1.517,00 |
| 25.08.2025 | 21,40 | 22,00 | 21,10 | 21,20 | -3,64% | 1.423,00 |
| 22.08.2025 | 22,40 | 22,40 | 21,30 | 22,00 | -1,79% | 3.952,00 |
| 21.08.2025 | 20,70 | 22,90 | 20,30 | 22,40 | 5,16% | 6.162,00 |
| 20.08.2025 | 19,85 | 21,40 | 19,85 | 21,30 | 7,30% | 9.733,00 |
| 19.08.2025 | 19,80 | 19,85 | 19,80 | 19,85 | 0,25% | 101,00 |
| 18.08.2025 | 19,50 | 19,80 | 19,50 | 19,80 | 0,25% | 378,00 |
| 15.08.2025 | 19,60 | 19,75 | 19,50 | 19,75 | 0,77% | 252,00 |
| 14.08.2025 | 19,40 | 19,60 | 19,40 | 19,60 | 1,03% | 580,00 |
| 13.08.2025 | 19,60 | 19,60 | 19,40 | 19,40 | -1,02% | 387,00 |
| 12.08.2025 | 19,35 | 19,60 | 19,35 | 19,60 | 1,03% | 160,00 |
| 11.08.2025 | 19,70 | 19,80 | 19,40 | 19,40 | -1,52% | 337,00 |
| 08.08.2025 | 19,50 | 19,75 | 19,40 | 19,70 | 1,29% | 523,00 |
| 07.08.2025 | 19,35 | 19,45 | 19,35 | 19,45 | 0,52% | 221,00 |
| 06.08.2025 | 19,60 | 19,80 | 19,35 | 19,35 | -1,02% | 666,00 |
| 05.08.2025 | 19,05 | 19,75 | 19,05 | 19,55 | 2,09% | 224,00 |
| 04.08.2025 | 19,10 | 19,15 | 19,10 | 19,15 | 0,52% | 46,00 |
| 01.08.2025 | 19,10 | 19,45 | 19,05 | 19,05 | -0,26% | 348,00 |
| 31.07.2025 | 19,10 | 19,10 | 19,00 | 19,10 | -0,26% | 256,00 |
| 30.07.2025 | 19,15 | 19,15 | 19,05 | 19,15 | 0,26% | 791,00 |
| 29.07.2025 | 19,35 | 19,50 | 19,10 | 19,10 | -1,29% | 4.101,00 |
| 28.07.2025 | 18,95 | 19,35 | 18,95 | 19,35 | 0,52% | 244,00 |
| 25.07.2025 | 19,65 | 19,65 | 19,00 | 19,25 | 1,32% | 472,00 |
| 24.07.2025 | 19,30 | 19,30 | 18,95 | 19,00 | 0,53% | 334,00 |
| 23.07.2025 | 19,20 | 19,30 | 18,90 | 18,90 | 0,00% | 194,00 |
| 22.07.2025 | 19,15 | 19,35 | 18,90 | 18,90 | -4,06% | 1.145,00 |
| 21.07.2025 | 18,50 | 19,80 | 18,50 | 19,70 | 4,23% | 2.310,00 |
| 18.07.2025 | 18,95 | 18,95 | 18,20 | 18,90 | 0,53% | 798,00 |
| 17.07.2025 | 18,85 | 18,95 | 18,50 | 18,80 | -0,53% | 2.253,00 |
| 16.07.2025 | 18,95 | 19,00 | 18,85 | 18,90 | -0,26% | 725,00 |
| 15.07.2025 | 18,95 | 19,00 | 18,90 | 18,95 | -2,57% | 338,00 |
| 14.07.2025 | 19,50 | 19,50 | 18,95 | 19,45 | -0,77% | 174,00 |
| 11.07.2025 | 19,10 | 19,60 | 18,80 | 19,60 | 2,62% | 506,00 |
| 10.07.2025 | 18,75 | 19,45 | 18,75 | 19,10 | 2,14% | 808,00 |
| 09.07.2025 | 19,30 | 19,70 | 18,70 | 18,70 | -2,09% | 1.452,00 |
| 08.07.2025 | 19,50 | 19,50 | 19,05 | 19,10 | -1,55% | 635,00 |
| 07.07.2025 | 19,65 | 19,80 | 19,00 | 19,40 | -1,52% | 1.848,00 |
| 04.07.2025 | 18,70 | 20,00 | 18,70 | 19,70 | 6,20% | 1.064,00 |
| 03.07.2025 | 18,30 | 18,60 | 18,00 | 18,55 | 1,64% | 451,00 |
| 02.07.2025 | 18,30 | 18,30 | 17,90 | 18,25 | -0,82% | 447,00 |
| 01.07.2025 | 19,15 | 19,20 | 18,30 | 18,40 | -8,00% | 1.122,00 |
| 30.06.2025 | 18,85 | 20,00 | 18,85 | 20,00 | 6,38% | 1.973,00 |
| 27.06.2025 | 17,70 | 18,80 | 17,70 | 18,80 | 6,21% | 1.111,00 |
| 26.06.2025 | 17,35 | 17,70 | 17,35 | 17,70 | 1,43% | 215,00 |
| 25.06.2025 | 17,65 | 17,65 | 17,40 | 17,45 | -1,13% | 164,00 |
| 24.06.2025 | 17,55 | 17,65 | 17,40 | 17,65 | 0,57% | 588,00 |
| 23.06.2025 | 17,40 | 17,55 | 17,40 | 17,55 | -1,40% | 586,00 |
| 20.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | 5,00 |
| 19.06.2025 | 17,80 | 17,80 | 17,40 | 17,40 | -0,57% | 128,00 |
| 18.06.2025 | 17,50 | 17,80 | 17,50 | 17,50 | -0,57% | 292,00 |
| 17.06.2025 | 17,65 | 17,90 | 17,60 | 17,60 | -0,56% | 773,00 |
| 16.06.2025 | 17,70 | 17,90 | 17,70 | 17,70 | -3,28% | 349,00 |
| 13.06.2025 | 17,75 | 18,30 | 17,60 | 18,30 | -0,54% | 651,00 |
| 12.06.2025 | 17,65 | 18,40 | 17,65 | 18,40 | 2,79% | 755,00 |
| 11.06.2025 | 17,90 | 17,90 | 17,65 | 17,90 | 0,00% | 97,00 |
| 10.06.2025 | 17,70 | 17,95 | 17,25 | 17,90 | -0,28% | 433,00 |
| 09.06.2025 | 17,80 | 17,95 | 17,50 | 17,95 | -0,55% | 976,00 |
| 06.06.2025 | 18,00 | 18,05 | 17,80 | 18,05 | -0,55% | 406,00 |
| 05.06.2025 | 18,05 | 18,15 | 18,05 | 18,15 | 0,00% | 7,00 |
| 04.06.2025 | 18,10 | 18,15 | 18,05 | 18,15 | 0,55% | 353,00 |
| 03.06.2025 | 18,00 | 18,35 | 18,00 | 18,05 | 0,28% | 495,00 |
| 02.06.2025 | 17,60 | 18,50 | 17,60 | 18,00 | 0,84% | 3.616,00 |
| 30.05.2025 | 17,95 | 18,00 | 17,85 | 17,85 | -0,56% | 624,00 |