17,875€
0,14%
Echtzeit-Aktienkurs GRAINES VOLTZ INH. EO 1
Bid:
Ask:
Aktienkurse zur GRAINES VOLTZ INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 17,80 | 18,00 | 17,70 | 18,00 | 0,84% | 268,00 |
| 28.01.2025 | 18,05 | 18,05 | 17,70 | 17,85 | -1,11% | 2.497,00 |
| 27.01.2025 | 18,30 | 18,45 | 17,70 | 18,05 | -2,43% | 1.546,00 |
| 24.01.2025 | 18,95 | 18,95 | 18,30 | 18,50 | 0,00% | 1.601,00 |
| 23.01.2025 | 18,95 | 18,95 | 18,50 | 18,50 | -1,07% | 383,00 |
| 22.01.2025 | 19,40 | 19,40 | 18,70 | 18,70 | -8,33% | 978,00 |
| 21.01.2025 | 19,00 | 20,40 | 18,30 | 20,40 | 7,37% | 3.148,00 |
| 20.01.2025 | 20,00 | 20,00 | 18,25 | 19,00 | -4,04% | 7.751,00 |
| 17.01.2025 | 19,95 | 20,00 | 19,80 | 19,80 | -0,75% | 871,00 |
| 16.01.2025 | 20,00 | 20,00 | 19,80 | 19,95 | 0,50% | 721,00 |
| 15.01.2025 | 19,95 | 20,00 | 19,85 | 19,85 | 0,76% | 8.684,00 |
| 14.01.2025 | 22,00 | 22,00 | 19,60 | 19,70 | -10,45% | 10.809,00 |
| 13.01.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -1,35% | 11,00 |
| 10.01.2025 | 21,10 | 22,30 | 20,80 | 22,30 | 2,76% | 744,00 |
| 09.01.2025 | 21,30 | 21,70 | 20,80 | 21,70 | -1,36% | 176,00 |
| 08.01.2025 | 22,00 | 22,00 | 21,40 | 22,00 | 0,00% | 30,00 |
| 07.01.2025 | 22,10 | 22,10 | 21,30 | 22,00 | -2,22% | 313,00 |
| 06.01.2025 | 22,00 | 22,50 | 21,40 | 22,50 | 4,17% | 344,00 |
| 03.01.2025 | 21,60 | 21,70 | 20,80 | 21,60 | 2,86% | 356,00 |
| 02.01.2025 | 20,50 | 21,00 | 20,50 | 21,00 | 3,45% | 360,00 |
| 31.12.2024 | 20,40 | 21,00 | 20,30 | 20,30 | -1,46% | 142,00 |
| 30.12.2024 | 20,10 | 20,80 | 20,10 | 20,60 | 0,98% | 71,00 |
| 27.12.2024 | 20,50 | 20,50 | 20,20 | 20,40 | -0,97% | 487,00 |
| 24.12.2024 | 20,70 | 21,00 | 20,50 | 20,60 | -1,90% | 316,00 |
| 23.12.2024 | 21,30 | 21,30 | 21,00 | 21,00 | -2,33% | 780,00 |
| 20.12.2024 | 21,30 | 21,50 | 21,30 | 21,50 | -4,02% | 19,00 |
| 19.12.2024 | 22,70 | 23,20 | 20,90 | 22,40 | 0,45% | 720,00 |
| 18.12.2024 | 22,60 | 22,60 | 22,30 | 22,30 | 1,83% | 208,00 |
| 17.12.2024 | 20,50 | 21,90 | 20,20 | 21,90 | 6,83% | 333,00 |
| 16.12.2024 | 20,60 | 20,60 | 20,10 | 20,50 | -0,97% | 1.407,00 |
| 13.12.2024 | 20,30 | 21,60 | 20,20 | 20,70 | 1,97% | 944,00 |
| 12.12.2024 | 21,90 | 21,90 | 20,30 | 20,30 | -7,73% | 768,00 |
| 11.12.2024 | 20,00 | 22,00 | 20,00 | 22,00 | 10,00% | 287,00 |
| 10.12.2024 | 19,65 | 20,00 | 19,60 | 20,00 | 0,25% | 668,00 |
| 09.12.2024 | 19,45 | 19,95 | 19,05 | 19,95 | 2,57% | 511,00 |
| 06.12.2024 | 19,30 | 19,95 | 19,20 | 19,45 | -2,51% | 933,00 |
| 05.12.2024 | 19,25 | 19,95 | 19,25 | 19,95 | 2,84% | 86,00 |
| 04.12.2024 | 19,95 | 19,95 | 19,40 | 19,40 | -1,02% | 3.269,00 |
| 03.12.2024 | 19,45 | 20,10 | 19,00 | 19,60 | -2,00% | 3.175,00 |
| 02.12.2024 | 20,20 | 20,20 | 18,85 | 20,00 | -1,96% | 1.679,00 |
| 29.11.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -1,92% | 383,00 |
| 28.11.2024 | 21,00 | 21,00 | 20,60 | 20,80 | 0,97% | 99,00 |
| 27.11.2024 | 20,70 | 21,30 | 20,60 | 20,60 | -0,48% | 129,00 |
| 26.11.2024 | 20,90 | 21,40 | 20,70 | 20,70 | -2,82% | 478,00 |
| 25.11.2024 | 21,90 | 21,90 | 21,00 | 21,30 | -3,18% | 361,00 |
| 22.11.2024 | 21,50 | 22,00 | 21,30 | 22,00 | 1,62% | 365,00 |
| 21.11.2024 | 21,95 | 21,95 | 21,30 | 21,65 | -0,23% | - |
| 20.11.2024 | 22,00 | 22,00 | 21,40 | 21,70 | -2,69% | 157,00 |
| 19.11.2024 | 21,90 | 22,40 | 21,80 | 22,30 | 0,00% | 344,00 |
| 18.11.2024 | 22,40 | 22,40 | 21,90 | 22,30 | -0,45% | 305,00 |
| 15.11.2024 | 22,10 | 22,70 | 22,10 | 22,40 | 1,36% | 542,00 |
| 14.11.2024 | 22,40 | 22,40 | 22,10 | 22,10 | -3,07% | 83,00 |
| 13.11.2024 | 22,70 | 23,00 | 22,70 | 22,80 | 0,44% | 205,00 |
| 12.11.2024 | 23,20 | 23,20 | 22,70 | 22,70 | -2,16% | 25,00 |
| 11.11.2024 | 22,80 | 23,20 | 22,80 | 23,20 | 0,00% | 435,00 |
| 08.11.2024 | 23,90 | 23,90 | 23,20 | 23,20 | 0,00% | 160,00 |
| 07.11.2024 | 23,90 | 23,90 | 23,20 | 23,20 | -2,52% | 736,00 |
| 06.11.2024 | 23,60 | 24,10 | 23,60 | 23,80 | 0,85% | 355,00 |
| 05.11.2024 | 24,70 | 24,70 | 23,00 | 23,60 | -0,42% | 459,00 |
| 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 |