19,425€
-1,15%
Echtzeit-Aktienkurs GRAINES VOLTZ INH. EO 1
Bid:
Ask:
Aktienkurse zur GRAINES VOLTZ INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 20,00 | 20,00 | 18,80 | 18,80 | -4,33% | 275,00 |
| 06.03.2026 | 19,70 | 20,00 | 19,65 | 19,65 | 0,00% | 266,00 |
| 05.03.2026 | 19,65 | 19,65 | 19,65 | 19,65 | 0,26% | 23,00 |
| 04.03.2026 | 20,00 | 20,00 | 19,60 | 19,60 | -2,00% | 77,00 |
| 03.03.2026 | 20,40 | 20,40 | 19,00 | 20,00 | 2,56% | 257,00 |
| 02.03.2026 | 20,60 | 20,60 | 19,50 | 19,50 | -1,52% | 579,00 |
| 27.02.2026 | 20,00 | 20,30 | 19,80 | 19,80 | -1,00% | 206,00 |
| 26.02.2026 | 20,10 | 20,40 | 19,80 | 20,00 | -0,50% | 188,00 |
| 25.02.2026 | 19,80 | 20,10 | 19,80 | 20,10 | 1,26% | 12,00 |
| 24.02.2026 | 19,80 | 20,00 | 19,80 | 19,85 | 0,25% | 440,00 |
| 23.02.2026 | 19,55 | 19,80 | 19,55 | 19,80 | 1,54% | 253,00 |
| 20.02.2026 | 19,50 | 19,75 | 19,50 | 19,50 | 0,00% | 172,00 |
| 19.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,76% | 202,00 |
| 18.02.2026 | 19,80 | 19,90 | 19,70 | 19,85 | 0,76% | 56,00 |
| 17.02.2026 | 19,70 | 20,00 | 19,60 | 19,70 | 0,77% | 259,00 |
| 16.02.2026 | 20,10 | 20,10 | 19,55 | 19,55 | -2,74% | 269,00 |
| 13.02.2026 | 20,30 | 20,60 | 20,10 | 20,10 | -0,50% | 60,00 |
| 12.02.2026 | 20,70 | 20,70 | 20,20 | 20,20 | 0,00% | 179,00 |
| 11.02.2026 | 20,20 | 20,50 | 20,20 | 20,20 | 0,00% | 174,00 |
| 10.02.2026 | 20,70 | 20,70 | 20,20 | 20,20 | -0,49% | 616,00 |
| 09.02.2026 | 20,40 | 20,40 | 20,20 | 20,30 | -0,49% | 122,00 |
| 06.02.2026 | 20,70 | 20,70 | 20,40 | 20,40 | -0,97% | 95,00 |
| 05.02.2026 | 20,30 | 20,80 | 20,20 | 20,60 | 1,48% | 912,00 |
| 04.02.2026 | 20,50 | 20,60 | 20,30 | 20,30 | -0,98% | 382,00 |
| 03.02.2026 | 20,60 | 20,80 | 20,50 | 20,50 | -0,49% | 414,00 |
| 02.02.2026 | 20,90 | 20,90 | 20,10 | 20,60 | -1,90% | 788,00 |
| 30.01.2026 | 19,00 | 21,00 | 19,00 | 21,00 | 8,81% | 4.162,00 |
| 29.01.2026 | 19,00 | 19,75 | 19,00 | 19,30 | 1,05% | 580,00 |
| 28.01.2026 | 18,75 | 19,30 | 18,38 | 19,10 | 1,87% | - |
| 27.01.2026 | 18,55 | 18,80 | 18,50 | 18,75 | -0,53% | 260,00 |
| 26.01.2026 | 18,55 | 18,95 | 18,55 | 18,85 | 1,07% | 167,00 |
| 23.01.2026 | 18,70 | 18,75 | 18,55 | 18,65 | -0,27% | 217,00 |
| 22.01.2026 | 18,90 | 18,90 | 18,70 | 18,70 | 0,00% | 331,00 |
| 21.01.2026 | 19,20 | 19,85 | 18,70 | 18,70 | -1,84% | 1.151,00 |
| 20.01.2026 | 18,75 | 19,05 | 18,75 | 19,05 | 1,60% | 763,00 |
| 19.01.2026 | 18,75 | 19,30 | 18,75 | 18,75 | -0,27% | 850,00 |
| 16.01.2026 | 18,70 | 18,80 | 18,70 | 18,80 | 0,53% | 636,00 |
| 15.01.2026 | 18,45 | 19,30 | 18,45 | 18,70 | -0,53% | 1.242,00 |
| 14.01.2026 | 18,50 | 18,80 | 18,50 | 18,80 | 2,73% | 18,00 |
| 13.01.2026 | 19,00 | 19,00 | 18,30 | 18,30 | -2,66% | 253,00 |
| 12.01.2026 | 18,20 | 18,85 | 18,15 | 18,80 | 5,03% | 968,00 |
| 09.01.2026 | 18,00 | 18,00 | 17,90 | 17,90 | -0,56% | 35,00 |
| 08.01.2026 | 17,95 | 18,00 | 17,95 | 18,00 | 0,28% | 77,00 |
| 07.01.2026 | 18,00 | 18,00 | 17,70 | 17,95 | -0,28% | 508,00 |
| 06.01.2026 | 17,80 | 18,00 | 17,80 | 18,00 | 1,12% | 54,00 |
| 05.01.2026 | 17,90 | 18,30 | 17,60 | 17,80 | -0,56% | 1.720,00 |
| 02.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | 490,00 |
| 31.12.2025 | 17,90 | 17,90 | 17,50 | 17,50 | 0,00% | 86,00 |
| 30.12.2025 | 17,50 | 17,95 | 17,50 | 17,50 | -0,28% | 315,00 |
| 29.12.2025 | 17,95 | 17,95 | 17,50 | 17,55 | -0,85% | 245,00 |
| 24.12.2025 | 17,90 | 17,90 | 17,70 | 17,70 | -0,84% | 447,00 |
| 23.12.2025 | 17,55 | 17,85 | 17,55 | 17,85 | 2,00% | 4,00 |
| 22.12.2025 | 17,70 | 17,90 | 17,30 | 17,50 | -0,28% | 984,00 |
| 19.12.2025 | 17,30 | 17,55 | 17,30 | 17,55 | 1,45% | 588,00 |
| 18.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | 239,00 |
| 17.12.2025 | 17,50 | 17,50 | 17,30 | 17,40 | 0,58% | 309,00 |
| 16.12.2025 | 17,55 | 17,60 | 17,30 | 17,30 | -1,70% | 612,00 |
| 15.12.2025 | 17,75 | 17,75 | 17,60 | 17,60 | -0,85% | 283,00 |
| 12.12.2025 | 17,55 | 17,75 | 17,50 | 17,75 | 0,85% | 1.162,00 |
| 11.12.2025 | 17,90 | 17,90 | 17,55 | 17,60 | 0,28% | 291,00 |
| 10.12.2025 | 17,90 | 17,90 | 17,55 | 17,55 | 0,00% | 146,00 |
| 09.12.2025 | 17,60 | 17,90 | 17,55 | 17,55 | -1,68% | 509,00 |
| 08.12.2025 | 17,55 | 17,85 | 17,35 | 17,85 | 1,71% | 1.679,00 |
| 05.12.2025 | 17,55 | 17,55 | 16,90 | 17,55 | 0,29% | 325,00 |
| 04.12.2025 | 17,45 | 17,50 | 16,55 | 17,50 | 0,57% | 572,00 |
| 03.12.2025 | 17,85 | 17,85 | 16,80 | 17,40 | -0,57% | 1.017,00 |
| 02.12.2025 | 17,80 | 17,80 | 17,35 | 17,50 | -1,69% | 2.866,00 |
| 01.12.2025 | 18,00 | 18,00 | 17,80 | 17,80 | -1,11% | 39,00 |
| 28.11.2025 | 18,60 | 18,60 | 17,80 | 18,00 | -2,70% | 596,00 |
| 27.11.2025 | 19,20 | 19,20 | 17,50 | 18,50 | -3,39% | 3.641,00 |
| 26.11.2025 | 19,15 | 19,15 | 19,10 | 19,15 | 2,96% | 19,00 |
| 25.11.2025 | 18,90 | 19,15 | 18,60 | 18,60 | 0,54% | 236,00 |
| 24.11.2025 | 18,20 | 18,50 | 18,15 | 18,50 | -0,80% | 263,00 |
| 21.11.2025 | 18,30 | 18,70 | 18,20 | 18,65 | -1,58% | 370,00 |
| 20.11.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 2,16% | 3,00 |
| 19.11.2025 | 18,25 | 18,55 | 18,25 | 18,55 | -2,37% | 75,00 |
| 18.11.2025 | 18,90 | 19,00 | 17,50 | 19,00 | 2,15% | 3.034,00 |
| 17.11.2025 | 18,65 | 18,90 | 18,60 | 18,60 | -0,53% | 1.339,00 |
| 14.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | 431,00 |
| 13.11.2025 | 19,20 | 19,40 | 18,85 | 19,00 | -2,56% | 318,00 |
| 12.11.2025 | 19,25 | 19,50 | 19,15 | 19,50 | 0,00% | 336,00 |
| 11.11.2025 | 19,20 | 19,50 | 19,20 | 19,50 | 1,56% | 53,00 |
| 10.11.2025 | 19,10 | 19,50 | 19,10 | 19,20 | 0,00% | 244,00 |
| 07.11.2025 | 19,20 | 19,20 | 19,10 | 19,20 | 0,26% | 255,00 |
| 06.11.2025 | 19,50 | 19,50 | 19,15 | 19,15 | -1,79% | 442,00 |
| 05.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 3,00 |
| 04.11.2025 | 19,25 | 19,50 | 19,20 | 19,50 | 1,56% | 71,00 |
| 03.11.2025 | 19,25 | 19,55 | 19,20 | 19,20 | -0,52% | 338,00 |
| 31.10.2025 | 19,95 | 19,95 | 19,30 | 19,30 | 0,26% | 57,00 |
| 30.10.2025 | 19,75 | 19,90 | 19,25 | 19,25 | -2,53% | 662,00 |
| 29.10.2025 | 19,30 | 19,75 | 19,30 | 19,75 | 2,33% | 6,00 |
| 28.10.2025 | 19,35 | 19,50 | 19,30 | 19,30 | -2,53% | 383,00 |
| 27.10.2025 | 19,95 | 19,95 | 19,65 | 19,80 | 0,25% | 169,00 |
| 24.10.2025 | 19,25 | 19,75 | 19,20 | 19,75 | 2,86% | 11.344,00 |
| 23.10.2025 | 19,45 | 19,50 | 19,20 | 19,20 | 0,00% | 326,00 |
| 22.10.2025 | 19,45 | 19,75 | 19,20 | 19,20 | -1,29% | 278,00 |
| 21.10.2025 | 19,50 | 20,00 | 19,45 | 19,45 | -0,77% | 180,00 |
| 20.10.2025 | 19,60 | 19,75 | 19,60 | 19,60 | -1,26% | 289,00 |
| 17.10.2025 | 20,20 | 20,20 | 19,85 | 19,85 | 0,76% | 13,00 |
| 16.10.2025 | 19,45 | 20,30 | 19,45 | 19,70 | 1,29% | 346,00 |