17,425€
-0,57%
Echtzeit-Aktienkurs Graines Voltz
Bid:
Ask:
Aktienkurse zur Graines Voltz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 17,30 | 17,68 | 17,30 | 17,45 | -0,43% | - |
| 08.09.2026 | 17,60 | 17,63 | 17,50 | 17,53 | 0,72% | - |
| 07.09.2026 | 17,70 | 17,70 | 17,40 | 17,40 | -2,52% | 49,00 |
| 04.09.2026 | 17,85 | 17,85 | 17,50 | 17,85 | 2,59% | 106,00 |
| 03.09.2026 | 17,40 | 17,45 | 17,40 | 17,40 | -0,57% | 462,00 |
| 02.09.2026 | 17,45 | 17,60 | 17,45 | 17,50 | -0,57% | 390,00 |
| 01.09.2026 | 17,50 | 17,65 | 17,50 | 17,60 | -0,28% | 239,00 |
| 31.08.2026 | 18,05 | 18,05 | 17,65 | 17,65 | -2,75% | 318,00 |
| 28.08.2026 | 18,00 | 18,15 | 17,60 | 18,15 | 0,83% | 235,00 |
| 27.08.2026 | 17,50 | 18,00 | 17,50 | 18,00 | -0,83% | 116,00 |
| 26.08.2026 | 17,95 | 18,15 | 17,95 | 18,15 | 1,11% | 400,00 |
| 25.08.2026 | 18,05 | 18,05 | 17,35 | 17,95 | -1,10% | 395,00 |
| 24.08.2026 | 17,85 | 18,25 | 17,80 | 18,15 | 0,83% | 586,00 |
| 21.08.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 53,00 |
| 20.08.2026 | 18,30 | 18,30 | 18,00 | 18,00 | -1,64% | 34,00 |
| 19.08.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | 95,00 |
| 18.08.2026 | 18,30 | 18,30 | 18,00 | 18,00 | 0,00% | 77,00 |
| 17.08.2026 | 18,50 | 18,50 | 18,00 | 18,00 | -1,91% | 822,00 |
| 14.08.2026 | 18,45 | 18,50 | 17,85 | 18,35 | 2,80% | 269,00 |
| 13.08.2026 | 18,95 | 18,95 | 17,60 | 17,85 | -5,80% | 1.203,00 |
| 12.08.2026 | 17,35 | 18,95 | 17,35 | 18,95 | 8,29% | 1.145,00 |
| 11.08.2026 | 17,35 | 17,50 | 17,30 | 17,50 | -0,57% | 713,00 |
| 10.08.2026 | 17,25 | 17,60 | 17,25 | 17,60 | 0,57% | 55,00 |
| 07.08.2026 | 17,50 | 17,50 | 17,30 | 17,50 | 1,45% | 46,00 |
| 06.08.2026 | 17,25 | 17,25 | 17,10 | 17,25 | 0,29% | 30,00 |
| 05.08.2026 | 17,40 | 17,95 | 17,20 | 17,20 | -1,15% | 670,00 |
| 04.08.2026 | 17,55 | 17,55 | 17,40 | 17,40 | -1,42% | 26,00 |
| 03.08.2026 | 17,50 | 17,65 | 17,40 | 17,65 | -1,12% | 511,00 |
| 31.07.2026 | 17,50 | 17,85 | 17,30 | 17,85 | 0,00% | 481,00 |
| 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 |