23,900€
0,84%
Echtzeit-Aktienkurs Graines Voltz
Bid:
Ask:
Aktienkurse zur Graines Voltz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 24,00 | 24,20 | 23,30 | 23,90 | 0,84% | - |
| 04.11.2024 | 24,80 | 24,80 | 23,20 | 23,70 | -0,84% | 321,00 |
| 01.11.2024 | 23,40 | 23,90 | 23,10 | 23,90 | -0,42% | 180,00 |
| 31.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 104,00 |
| 30.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 359,00 |
| 29.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | 180,00 |
| 28.10.2024 | 24,00 | 24,30 | 24,00 | 24,30 | 1,25% | 1.102,00 |
| 25.10.2024 | 24,70 | 24,70 | 24,00 | 24,00 | 0,00% | 328,00 |
| 24.10.2024 | 24,80 | 24,80 | 24,00 | 24,00 | -1,64% | 128,00 |
| 23.10.2024 | 24,30 | 24,40 | 24,30 | 24,40 | 1,67% | 130,00 |
| 22.10.2024 | 24,30 | 24,30 | 24,00 | 24,00 | -1,23% | 50,00 |
| 21.10.2024 | 24,30 | 24,50 | 24,30 | 24,30 | -0,41% | 475,00 |
| 18.10.2024 | 24,30 | 25,10 | 24,30 | 24,40 | -0,41% | 238,00 |
| 17.10.2024 | 24,40 | 25,00 | 24,40 | 24,50 | -2,78% | 226,00 |
| 16.10.2024 | 24,30 | 25,20 | 24,30 | 25,20 | 3,28% | 1.268,00 |
| 15.10.2024 | 24,70 | 24,70 | 24,35 | 24,40 | 0,41% | - |
| 14.10.2024 | 25,00 | 25,00 | 24,30 | 24,30 | -2,80% | 269,00 |
| 11.10.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 0,00% | 43,00 |
| 10.10.2024 | 24,30 | 25,00 | 24,30 | 25,00 | 2,88% | 523,00 |
| 09.10.2024 | 24,30 | 24,30 | 24,20 | 24,30 | 0,83% | 663,00 |
| 08.10.2024 | 24,80 | 24,80 | 24,00 | 24,10 | -1,23% | 109,00 |
| 07.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,20% | 50,00 |
| 04.10.2024 | 24,40 | 24,50 | 24,40 | 24,45 | -1,41% | - |
| 03.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | 42,00 |
| 02.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 111,00 |
| 01.10.2024 | 23,80 | 24,30 | 23,80 | 24,20 | -3,20% | 252,00 |
| 30.09.2024 | 25,00 | 25,00 | 23,50 | 25,00 | 0,00% | 169,00 |
| 27.09.2024 | 24,30 | 25,00 | 24,30 | 25,00 | 2,46% | 179,00 |
| 26.09.2024 | 24,90 | 24,90 | 24,10 | 24,40 | 0,00% | 780,00 |
| 25.09.2024 | 24,65 | 24,65 | 24,30 | 24,40 | -2,40% | - |
| 24.09.2024 | 25,60 | 25,70 | 24,10 | 25,00 | -2,72% | 390,00 |
| 23.09.2024 | 25,40 | 25,70 | 25,40 | 25,70 | 4,90% | 134,00 |
| 20.09.2024 | 25,70 | 26,30 | 24,50 | 24,50 | -4,67% | 234,00 |
| 19.09.2024 | 24,50 | 26,30 | 24,50 | 25,70 | 6,86% | 1.772,00 |
| 18.09.2024 | 24,40 | 24,45 | 23,80 | 24,05 | -3,02% | - |
| 17.09.2024 | 24,00 | 24,80 | 23,70 | 24,80 | 1,64% | 648,00 |
| 16.09.2024 | 23,90 | 24,80 | 23,20 | 24,40 | 3,39% | 841,00 |
| 13.09.2024 | 22,00 | 23,60 | 22,00 | 23,60 | 8,26% | 1.497,00 |
| 12.09.2024 | 22,40 | 22,90 | 21,80 | 21,80 | -3,96% | 280,00 |
| 11.09.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 1,79% | 264,00 |
| 10.09.2024 | 22,00 | 22,40 | 21,60 | 22,30 | 1,36% | 895,00 |
| 09.09.2024 | 21,90 | 22,00 | 20,80 | 22,00 | 0,00% | 1.252,00 |
| 06.09.2024 | 22,00 | 22,00 | 21,50 | 22,00 | 2,33% | 545,00 |
| 05.09.2024 | 21,50 | 21,80 | 21,00 | 21,50 | -1,38% | 2.940,00 |
| 04.09.2024 | 21,80 | 22,00 | 21,80 | 21,80 | 0,00% | 2.139,00 |
| 03.09.2024 | 22,10 | 22,10 | 21,80 | 21,80 | -1,80% | 5.002,00 |
| 02.09.2024 | 22,60 | 22,60 | 22,10 | 22,20 | -3,06% | 1.023,00 |
| 30.08.2024 | 22,60 | 22,90 | 22,60 | 22,90 | 1,33% | 536,00 |
| 29.08.2024 | 22,60 | 22,70 | 22,60 | 22,60 | -0,88% | 262,00 |
| 28.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 46,00 |
| 27.08.2024 | 22,80 | 23,60 | 22,80 | 22,80 | -0,44% | 353,00 |
| 26.08.2024 | 23,20 | 23,20 | 22,90 | 22,90 | -0,43% | 236,00 |
| 23.08.2024 | 23,10 | 23,70 | 23,00 | 23,00 | 1,32% | 94,00 |
| 22.08.2024 | 23,00 | 23,00 | 22,70 | 22,70 | -4,62% | 60,00 |
| 21.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 26,00 |
| 20.08.2024 | 23,00 | 23,80 | 23,00 | 23,80 | 4,39% | 35,00 |
| 19.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 8,00 |
| 16.08.2024 | 22,80 | 23,80 | 22,80 | 22,80 | -0,44% | 109,00 |
| 15.08.2024 | 23,30 | 23,30 | 22,90 | 22,90 | -1,72% | 129,00 |
| 14.08.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,87% | 10,00 |
| 13.08.2024 | 23,05 | 23,10 | 23,05 | 23,10 | -0,43% | - |
| 12.08.2024 | 23,10 | 23,20 | 23,10 | 23,20 | -0,43% | - |
| 09.08.2024 | 23,00 | 23,30 | 23,00 | 23,30 | 1,30% | 25,00 |
| 08.08.2024 | 22,80 | 23,00 | 22,60 | 23,00 | 0,00% | 275,00 |
| 07.08.2024 | 22,95 | 23,00 | 22,95 | 23,00 | 1,32% | - |
| 06.08.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -2,16% | 23,00 |
| 05.08.2024 | 22,50 | 23,20 | 22,50 | 23,20 | 1,31% | 210,00 |
| 02.08.2024 | 23,00 | 23,00 | 22,90 | 22,90 | -0,43% | 102,00 |
| 01.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,13% | 30,00 |
| 31.07.2024 | 22,70 | 23,50 | 22,70 | 23,50 | -0,84% | 147,00 |
| 30.07.2024 | 23,10 | 23,90 | 22,40 | 23,70 | 3,04% | 528,00 |
| 29.07.2024 | 23,20 | 23,80 | 22,20 | 23,00 | -0,43% | 768,00 |
| 26.07.2024 | 23,50 | 23,50 | 23,10 | 23,10 | -1,70% | 97,00 |
| 25.07.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | 10,00 |
| 24.07.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | 114,00 |
| 23.07.2024 | 23,20 | 23,50 | 23,20 | 23,50 | 1,73% | 354,00 |
| 22.07.2024 | 23,50 | 23,50 | 23,10 | 23,10 | -3,14% | 788,00 |
| 19.07.2024 | 23,85 | 23,90 | 23,85 | 23,85 | 1,06% | - |
| 18.07.2024 | 24,40 | 24,60 | 23,50 | 23,60 | 1,29% | 694,00 |
| 17.07.2024 | 23,70 | 24,10 | 22,90 | 23,30 | 1,30% | 1.119,00 |
| 16.07.2024 | 22,70 | 23,80 | 22,70 | 23,00 | -3,36% | 582,00 |
| 15.07.2024 | 22,50 | 23,80 | 22,30 | 23,80 | 4,85% | 1.004,00 |
| 12.07.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,89% | 50,00 |
| 11.07.2024 | 23,60 | 23,60 | 22,50 | 22,50 | 0,45% | 4.578,00 |
| 10.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | 57,00 |
| 09.07.2024 | 23,00 | 23,00 | 22,30 | 22,30 | -3,04% | 285,00 |
| 08.07.2024 | 22,90 | 23,90 | 22,30 | 23,00 | 0,00% | 3.530,00 |
| 05.07.2024 | 24,10 | 24,10 | 22,40 | 23,00 | -4,56% | 2.264,00 |
| 04.07.2024 | 24,00 | 24,10 | 23,10 | 24,10 | 0,84% | 478,00 |
| 03.07.2024 | 24,50 | 24,50 | 23,10 | 23,90 | -2,45% | 1.306,00 |
| 02.07.2024 | 23,90 | 24,50 | 23,70 | 24,50 | 2,08% | 329,00 |
| 01.07.2024 | 24,30 | 24,40 | 23,30 | 24,00 | 2,13% | 2.849,00 |
| 28.06.2024 | 24,00 | 26,00 | 22,90 | 23,50 | 5,86% | 6.543,00 |
| 27.06.2024 | 23,00 | 23,10 | 22,20 | 22,20 | -3,06% | 651,00 |
| 26.06.2024 | 23,90 | 23,90 | 22,90 | 22,90 | 0,44% | 42,00 |
| 25.06.2024 | 22,70 | 23,20 | 22,70 | 22,80 | 0,44% | 593,00 |
| 24.06.2024 | 23,00 | 23,80 | 22,70 | 22,70 | -5,02% | 1.386,00 |
| 21.06.2024 | 24,40 | 24,40 | 23,00 | 23,90 | -4,02% | 521,00 |
| 20.06.2024 | 25,00 | 25,00 | 24,90 | 24,90 | -0,40% | 83,00 |
| 19.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,19% | 118,00 |