17,775€
1,57%
Echtzeit-Aktienkurs Graines Voltz
Bid:
Ask:
Aktienkurse zur Graines Voltz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 17,50 | 17,85 | 17,50 | 17,85 | 2,00% | 84,00 |
| 29.07.2026 | 17,55 | 17,55 | 17,50 | 17,50 | 0,00% | 200,00 |
| 28.07.2026 | 18,05 | 18,05 | 17,50 | 17,50 | 0,00% | 203,00 |
| 27.07.2026 | 18,40 | 18,40 | 17,50 | 17,50 | -0,57% | 1.157,00 |
| 24.07.2026 | 17,70 | 17,70 | 17,60 | 17,60 | -1,12% | 50,00 |
| 23.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | 181,00 |
| 22.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,83% | 60,00 |
| 21.07.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 3,12% | 50,00 |
| 20.07.2026 | 17,65 | 18,25 | 17,60 | 17,60 | -3,56% | 898,00 |
| 17.07.2026 | 18,25 | 18,25 | 18,25 | 18,25 | 3,40% | 28,00 |
| 16.07.2026 | 18,20 | 18,25 | 17,65 | 17,65 | -0,28% | 538,00 |
| 15.07.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 903,00 |
| 14.07.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,39% | 31,00 |
| 13.07.2026 | 18,25 | 18,25 | 17,65 | 17,95 | -1,64% | 87,00 |
| 10.07.2026 | 17,85 | 18,25 | 17,60 | 18,25 | -1,62% | 183,00 |
| 09.07.2026 | 17,75 | 18,55 | 17,75 | 18,55 | -0,54% | 123,00 |
| 08.07.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 1,63% | 24,00 |
| 07.07.2026 | 18,65 | 18,65 | 18,35 | 18,35 | 0,82% | 37,00 |
| 06.07.2026 | 18,15 | 18,20 | 17,75 | 18,20 | 0,28% | 378,00 |
| 03.07.2026 | 17,80 | 18,15 | 17,75 | 18,15 | 1,68% | 69,00 |
| 02.07.2026 | 17,60 | 18,40 | 17,60 | 17,85 | -3,77% | 564,00 |
| 01.07.2026 | 18,30 | 18,55 | 17,60 | 18,55 | -0,80% | 2.074,00 |
| 30.06.2026 | 18,40 | 18,70 | 18,40 | 18,70 | 0,94% | 397,00 |
| 29.06.2026 | 18,48 | 18,65 | 18,48 | 18,53 | 3,20% | - |
| 26.06.2026 | 17,95 | 17,95 | 17,95 | 17,95 | -0,55% | - |
| 25.06.2026 | 18,05 | 18,05 | 18,05 | 18,05 | -2,17% | - |
| 24.06.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -0,27% | - |
| 23.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | - |
| 22.06.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -2,11% | - |
| 19.06.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 0,00% | 20,00 |
| 18.06.2026 | 18,40 | 18,95 | 18,40 | 18,95 | 0,00% | 10,00 |
| 17.06.2026 | 18,75 | 18,95 | 18,40 | 18,95 | -0,79% | 177,00 |
| 16.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,26% | 26,00 |
| 15.06.2026 | 18,30 | 19,15 | 18,30 | 19,05 | 4,38% | 257,00 |
| 12.06.2026 | 19,15 | 19,15 | 18,25 | 18,25 | -0,27% | 176,00 |
| 11.06.2026 | 18,50 | 18,50 | 18,30 | 18,30 | -0,81% | 86,00 |
| 10.06.2026 | 18,90 | 19,30 | 18,40 | 18,45 | -2,38% | 849,00 |
| 09.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 1,00 |
| 08.06.2026 | 19,00 | 19,00 | 18,90 | 18,90 | -3,82% | 1.014,00 |
| 05.06.2026 | 18,95 | 19,70 | 18,95 | 19,65 | -0,25% | 789,00 |
| 04.06.2026 | 19,40 | 19,70 | 18,90 | 19,70 | 3,96% | 322,00 |
| 03.06.2026 | 19,20 | 19,20 | 18,85 | 18,95 | -1,81% | 611,00 |
| 02.06.2026 | 19,40 | 19,40 | 19,20 | 19,30 | -0,26% | 311,00 |
| 01.06.2026 | 19,40 | 19,40 | 18,90 | 19,35 | 2,11% | 417,00 |
| 29.05.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 0,00% | 3,00 |
| 28.05.2026 | 19,45 | 19,45 | 18,95 | 18,95 | -1,30% | 294,00 |
| 27.05.2026 | 19,45 | 19,50 | 19,20 | 19,20 | -0,13% | 251,00 |
| 26.05.2026 | 19,00 | 19,38 | 19,00 | 19,23 | 1,45% | - |
| 25.05.2026 | 19,10 | 19,65 | 18,95 | 18,95 | -0,79% | 206,00 |
| 22.05.2026 | 18,85 | 19,10 | 18,85 | 19,10 | -0,52% | 72,00 |
| 21.05.2026 | 19,30 | 19,30 | 19,20 | 19,20 | -2,78% | 22.072,00 |
| 20.05.2026 | 19,70 | 19,75 | 19,20 | 19,75 | 2,33% | 111,00 |
| 19.05.2026 | 19,65 | 19,75 | 19,30 | 19,30 | -2,03% | 253,00 |
| 18.05.2026 | 19,50 | 19,85 | 19,00 | 19,70 | 1,03% | 422,00 |
| 15.05.2026 | 19,50 | 19,50 | 18,85 | 19,50 | 3,45% | 400,00 |
| 14.05.2026 | 18,85 | 18,85 | 18,85 | 18,85 | -3,08% | 20,00 |
| 13.05.2026 | 19,20 | 19,45 | 18,85 | 19,45 | -0,26% | 48,00 |
| 12.05.2026 | 19,50 | 19,60 | 19,50 | 19,50 | 0,00% | 11,00 |
| 11.05.2026 | 19,50 | 19,50 | 19,00 | 19,50 | 0,00% | 114,00 |
| 08.05.2026 | 19,45 | 19,50 | 19,40 | 19,50 | 0,00% | 461,00 |
| 07.05.2026 | 19,00 | 19,50 | 19,00 | 19,50 | -0,26% | 88,00 |
| 06.05.2026 | 18,50 | 19,75 | 18,50 | 19,55 | 5,39% | 449,00 |
| 05.05.2026 | 18,80 | 18,80 | 18,55 | 18,55 | -1,33% | 72,00 |
| 04.05.2026 | 19,80 | 19,80 | 18,80 | 18,80 | -0,79% | 130,00 |
| 30.04.2026 | 18,90 | 18,95 | 18,80 | 18,95 | 0,00% | 90,00 |
| 29.04.2026 | 19,75 | 19,80 | 18,95 | 18,95 | -4,05% | 222,00 |
| 28.04.2026 | 19,75 | 19,80 | 19,75 | 19,75 | -0,25% | 177,00 |
| 27.04.2026 | 19,90 | 19,90 | 18,85 | 19,80 | 4,49% | 378,00 |
| 24.04.2026 | 19,50 | 19,75 | 18,85 | 18,95 | -3,81% | 542,00 |
| 23.04.2026 | 19,50 | 19,70 | 19,50 | 19,70 | 1,03% | 274,00 |
| 22.04.2026 | 19,75 | 19,75 | 18,45 | 19,50 | 6,27% | 1.150,00 |
| 21.04.2026 | 18,40 | 18,40 | 18,35 | 18,35 | 0,00% | 52,00 |
| 20.04.2026 | 18,10 | 18,40 | 17,70 | 18,35 | 1,38% | 441,00 |
| 17.04.2026 | 18,40 | 18,40 | 18,00 | 18,10 | 0,84% | 72,00 |
| 16.04.2026 | 17,80 | 18,40 | 17,80 | 17,95 | -1,64% | 338,00 |
| 15.04.2026 | 18,25 | 18,25 | 18,25 | 18,25 | 1,39% | 26,00 |
| 14.04.2026 | 17,95 | 18,25 | 17,95 | 18,00 | 1,41% | 43,00 |
| 13.04.2026 | 18,20 | 18,20 | 17,75 | 17,75 | -2,20% | 68,00 |
| 10.04.2026 | 18,00 | 18,15 | 17,80 | 18,15 | -0,14% | 205,00 |
| 09.04.2026 | 18,15 | 18,20 | 18,03 | 18,18 | 0,14% | - |
| 08.04.2026 | 18,15 | 18,15 | 17,80 | 18,15 | 0,00% | 209,00 |
| 07.04.2026 | 17,65 | 18,15 | 17,65 | 18,15 | -0,27% | 370,00 |
| 02.04.2026 | 18,40 | 18,40 | 17,65 | 18,20 | 1,96% | 269,00 |
| 01.04.2026 | 17,85 | 17,85 | 17,85 | 17,85 | 0,00% | 6,00 |
| 31.03.2026 | 17,95 | 18,40 | 17,85 | 17,85 | -3,25% | 239,00 |
| 30.03.2026 | 18,15 | 18,45 | 17,95 | 18,45 | -0,54% | 149,00 |
| 27.03.2026 | 18,10 | 18,65 | 17,95 | 18,55 | 3,06% | 464,00 |
| 26.03.2026 | 18,65 | 18,65 | 18,00 | 18,00 | -3,49% | 145,00 |
| 25.03.2026 | 18,85 | 18,85 | 18,65 | 18,65 | 3,90% | 126,00 |
| 24.03.2026 | 18,50 | 18,85 | 17,95 | 17,95 | -4,77% | 22,00 |
| 23.03.2026 | 17,85 | 18,85 | 17,80 | 18,85 | 4,72% | 158,00 |
| 20.03.2026 | 18,05 | 18,05 | 18,00 | 18,00 | 0,00% | 15,00 |
| 19.03.2026 | 18,10 | 18,10 | 18,00 | 18,00 | -3,74% | 171,00 |
| 18.03.2026 | 18,70 | 18,70 | 18,60 | 18,70 | -0,27% | 42,00 |
| 17.03.2026 | 18,80 | 18,80 | 18,15 | 18,75 | 2,46% | 67,00 |
| 16.03.2026 | 18,85 | 18,85 | 18,10 | 18,30 | -3,17% | 629,00 |
| 13.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,27% | 335,00 |
| 12.03.2026 | 19,45 | 19,45 | 18,85 | 18,85 | 0,00% | 227,00 |
| 11.03.2026 | 18,80 | 19,90 | 18,80 | 18,85 | -5,28% | 446,00 |
| 10.03.2026 | 19,05 | 19,90 | 19,05 | 19,90 | 5,85% | 116,00 |