18,075€
-0,96%
Echtzeit-Aktienkurs Graines Voltz
Bid:
Ask:
Aktienkurse zur Graines Voltz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 17,70 | 18,45 | 17,70 | 18,00 | -1,37% | 1.719,00 |
| 15.05.2025 | 18,45 | 18,45 | 17,35 | 18,25 | -0,27% | 1.117,00 |
| 14.05.2025 | 18,20 | 18,30 | 18,10 | 18,30 | -1,02% | 774,00 |
| 13.05.2025 | 18,42 | 18,49 | 18,18 | 18,49 | 1,46% | 1.070,00 |
| 12.05.2025 | 18,64 | 18,64 | 18,20 | 18,22 | -1,50% | 167,00 |
| 09.05.2025 | 18,69 | 18,69 | 18,50 | 18,50 | -1,06% | 31,00 |
| 08.05.2025 | 18,30 | 18,70 | 18,02 | 18,70 | -0,33% | 589,00 |
| 07.05.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 0,00% | 39,00 |
| 06.05.2025 | 18,76 | 18,76 | 18,70 | 18,76 | 3,08% | 66,00 |
| 05.05.2025 | 18,20 | 18,60 | 18,20 | 18,20 | -1,62% | 998,00 |
| 02.05.2025 | 18,02 | 19,50 | 18,02 | 18,50 | 1,93% | 796,00 |
| 30.04.2025 | 18,55 | 18,79 | 18,15 | 18,15 | -2,16% | 725,00 |
| 29.04.2025 | 18,41 | 18,55 | 18,41 | 18,55 | 0,00% | 61,00 |
| 28.04.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -0,04% | 8,00 |
| 25.04.2025 | 18,79 | 18,79 | 18,10 | 18,56 | -1,23% | 329,00 |
| 24.04.2025 | 18,70 | 18,79 | 18,45 | 18,79 | 1,84% | 230,00 |
| 23.04.2025 | 18,30 | 18,45 | 18,30 | 18,45 | -1,86% | - |
| 22.04.2025 | 18,45 | 18,80 | 18,04 | 18,80 | 3,58% | 463,00 |
| 17.04.2025 | 18,05 | 18,15 | 18,05 | 18,15 | -1,62% | - |
| 16.04.2025 | 18,00 | 18,45 | 17,44 | 18,45 | 3,06% | 441,00 |
| 15.04.2025 | 18,80 | 18,80 | 17,90 | 17,90 | 0,56% | 765,00 |
| 14.04.2025 | 17,90 | 18,03 | 17,53 | 17,80 | -1,66% | 1.322,00 |
| 11.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,01% | 569,00 |
| 10.04.2025 | 18,90 | 18,90 | 18,40 | 18,10 | -0,11% | 738,00 |
| 09.04.2025 | 18,20 | 18,82 | 17,41 | 18,12 | -2,86% | 969,00 |
| 08.04.2025 | 17,32 | 18,90 | 17,32 | 18,66 | 3,64% | 1.015,00 |
| 07.04.2025 | 15,45 | 18,00 | 15,45 | 18,00 | -3,49% | 1.392,00 |
| 04.04.2025 | 18,80 | 19,65 | 18,20 | 18,65 | -1,84% | 2.018,00 |
| 03.04.2025 | 19,65 | 19,65 | 19,00 | 19,00 | 0,00% | 339,00 |
| 02.04.2025 | 19,20 | 19,25 | 18,70 | 19,00 | -1,04% | 372,00 |
| 01.04.2025 | 19,30 | 19,50 | 19,20 | 19,20 | -1,54% | 296,00 |
| 31.03.2025 | 19,50 | 19,60 | 19,25 | 19,50 | 0,00% | 675,00 |
| 28.03.2025 | 19,50 | 19,60 | 19,50 | 19,50 | -0,51% | 106,00 |
| 27.03.2025 | 19,35 | 19,60 | 19,35 | 19,60 | 1,55% | 155,00 |
| 26.03.2025 | 19,60 | 19,65 | 19,30 | 19,30 | 1,31% | 194,00 |
| 25.03.2025 | 19,50 | 19,75 | 19,05 | 19,05 | -1,55% | 445,00 |
| 24.03.2025 | 18,80 | 19,35 | 18,80 | 19,35 | 1,57% | 402,00 |
| 21.03.2025 | 18,85 | 19,40 | 18,65 | 19,05 | 1,06% | 744,00 |
| 20.03.2025 | 19,00 | 19,00 | 18,65 | 18,85 | 0,00% | 569,00 |
| 19.03.2025 | 18,65 | 18,85 | 18,65 | 18,85 | 0,27% | 99,00 |
| 18.03.2025 | 18,70 | 18,85 | 18,65 | 18,80 | -1,83% | 305,00 |
| 17.03.2025 | 19,25 | 19,25 | 18,70 | 19,15 | 1,59% | 235,00 |
| 14.03.2025 | 19,10 | 19,25 | 18,85 | 18,85 | -2,33% | 364,00 |
| 13.03.2025 | 18,70 | 19,30 | 18,70 | 19,30 | 2,39% | 56,00 |
| 12.03.2025 | 18,70 | 19,35 | 18,70 | 18,85 | -1,05% | 191,00 |
| 11.03.2025 | 19,05 | 19,05 | 18,70 | 19,05 | -0,26% | 255,00 |
| 10.03.2025 | 19,35 | 19,70 | 19,10 | 19,10 | -1,04% | 229,00 |
| 07.03.2025 | 19,30 | 19,35 | 18,75 | 19,30 | 0,00% | 211,00 |
| 06.03.2025 | 19,10 | 19,30 | 18,65 | 19,30 | 0,26% | 570,00 |
| 05.03.2025 | 18,55 | 19,50 | 18,55 | 19,25 | 1,32% | 796,00 |
| 04.03.2025 | 19,10 | 19,35 | 19,00 | 19,00 | -1,81% | 239,00 |
| 03.03.2025 | 19,35 | 19,35 | 19,10 | 19,35 | 0,00% | 76,00 |
| 28.02.2025 | 19,15 | 19,35 | 19,10 | 19,35 | -0,26% | 98,00 |
| 27.02.2025 | 19,45 | 19,60 | 19,40 | 19,40 | 1,57% | 893,00 |
| 26.02.2025 | 19,05 | 19,10 | 19,05 | 19,10 | 0,26% | 14,00 |
| 25.02.2025 | 19,00 | 19,45 | 19,00 | 19,05 | 0,26% | 246,00 |
| 24.02.2025 | 19,45 | 19,45 | 19,00 | 19,00 | -2,06% | 307,00 |
| 21.02.2025 | 19,10 | 19,40 | 19,00 | 19,40 | 1,57% | 553,00 |
| 20.02.2025 | 19,40 | 19,40 | 19,10 | 19,10 | -1,80% | 34,00 |
| 19.02.2025 | 19,35 | 19,45 | 19,05 | 19,45 | -0,26% | 319,00 |
| 18.02.2025 | 19,00 | 19,50 | 19,00 | 19,50 | 1,56% | 547,00 |
| 17.02.2025 | 19,00 | 19,20 | 19,00 | 19,20 | 1,05% | 26,00 |
| 14.02.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -1,04% | 282,00 |
| 13.02.2025 | 19,20 | 19,20 | 19,05 | 19,20 | 0,79% | 55,00 |
| 12.02.2025 | 19,55 | 19,55 | 19,00 | 19,05 | -0,78% | 675,00 |
| 11.02.2025 | 19,20 | 19,80 | 19,10 | 19,20 | -3,03% | 605,00 |
| 10.02.2025 | 19,60 | 19,85 | 19,10 | 19,80 | -1,00% | 276,00 |
| 07.02.2025 | 19,70 | 20,20 | 19,65 | 20,00 | 1,52% | 244,00 |
| 06.02.2025 | 19,85 | 20,50 | 19,10 | 19,70 | 3,41% | 993,00 |
| 05.02.2025 | 18,95 | 19,80 | 18,90 | 19,05 | 1,06% | 2.089,00 |
| 04.02.2025 | 18,90 | 18,90 | 18,05 | 18,85 | 4,43% | 74,00 |
| 03.02.2025 | 19,20 | 19,20 | 18,05 | 18,05 | -5,99% | 263,00 |
| 31.01.2025 | 17,60 | 19,25 | 17,45 | 19,20 | 6,37% | 2.859,00 |
| 30.01.2025 | 18,00 | 18,10 | 17,85 | 18,05 | 0,28% | 262,00 |
| 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 |