13,525€
-3,74%
Echtzeit-Aktienkurs GRAINES VOLTZ INH. EO 1
Bid:
Ask:
Aktienkurse zur GRAINES VOLTZ INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,70 | 14,00 | 13,70 | 14,00 | -0,36% | 566,00 |
| 11.11.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 0,36% | 20,00 |
| 10.11.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 0,36% | 368,00 |
| 09.11.2026 | 14,05 | 14,05 | 13,95 | 13,95 | 1,09% | 230,00 |
| 06.11.2026 | 13,60 | 13,80 | 13,55 | 13,80 | -1,43% | 183,00 |
| 05.11.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,36% | 22,00 |
| 04.11.2026 | 14,10 | 14,10 | 13,80 | 13,95 | -1,06% | 360,00 |
| 03.11.2026 | 13,85 | 14,10 | 13,60 | 14,10 | -1,05% | 933,00 |
| 02.11.2026 | 13,70 | 14,55 | 13,35 | 14,25 | -2,06% | 2.097,00 |
| 30.10.2026 | 14,30 | 14,60 | 14,30 | 14,55 | -1,69% | 318,00 |
| 29.10.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,34% | 405,00 |
| 28.10.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -0,34% | 169,00 |
| 27.10.2026 | 14,85 | 14,85 | 14,45 | 14,80 | 1,37% | 23,00 |
| 26.10.2026 | 15,00 | 15,00 | 14,60 | 14,60 | -2,99% | 317,00 |
| 23.10.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 0,33% | 75,00 |
| 22.10.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 62,00 |
| 21.10.2026 | 15,05 | 15,20 | 15,00 | 15,00 | 0,00% | 297,00 |
| 20.10.2026 | 15,00 | 15,00 | 14,90 | 15,00 | -3,85% | 179,00 |
| 19.10.2026 | 15,10 | 15,60 | 15,00 | 15,60 | -0,95% | 341,00 |
| 16.10.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 4,30% | 12,00 |
| 15.10.2026 | 15,50 | 15,50 | 15,10 | 15,10 | -5,33% | 149,00 |
| 14.10.2026 | 15,20 | 15,95 | 15,20 | 15,95 | 2,90% | 131,00 |
| 13.10.2026 | 15,50 | 15,50 | 15,20 | 15,50 | 0,00% | 197,00 |
| 12.10.2026 | 16,75 | 16,75 | 15,15 | 15,50 | -2,82% | 240,00 |
| 09.10.2026 | 15,05 | 15,95 | 15,05 | 15,95 | 6,33% | 170,00 |
| 08.10.2026 | 15,95 | 15,95 | 15,00 | 15,00 | -5,96% | 347,00 |
| 07.10.2026 | 16,00 | 16,00 | 15,10 | 15,95 | 5,63% | 77,00 |
| 06.10.2026 | 15,45 | 15,45 | 15,00 | 15,10 | -2,27% | 310,00 |
| 05.10.2026 | 15,70 | 16,00 | 15,45 | 15,45 | -0,32% | 288,00 |
| 02.10.2026 | 16,00 | 16,00 | 15,50 | 15,50 | -6,06% | 241,00 |
| 01.10.2026 | 15,85 | 16,50 | 15,80 | 16,50 | 3,77% | 106,00 |
| 30.09.2026 | 16,85 | 16,85 | 15,90 | 15,90 | -1,55% | 333,00 |
| 29.09.2026 | 16,85 | 16,85 | 16,15 | 16,15 | 0,31% | 18,00 |
| 28.09.2026 | 16,50 | 16,50 | 16,10 | 16,10 | -5,29% | 642,00 |
| 25.09.2026 | 16,95 | 17,00 | 16,95 | 17,00 | 0,59% | 50,00 |
| 24.09.2026 | 16,60 | 16,90 | 16,60 | 16,90 | 0,90% | 53,00 |
| 23.09.2026 | 16,93 | 16,93 | 16,73 | 16,75 | -1,18% | - |
| 22.09.2026 | 17,00 | 17,00 | 16,60 | 16,95 | 2,73% | 33,00 |
| 21.09.2026 | 16,55 | 16,95 | 16,50 | 16,50 | 0,00% | 526,00 |
| 18.09.2026 | 16,95 | 17,15 | 16,50 | 16,50 | -3,79% | 391,00 |
| 17.09.2026 | 16,90 | 17,20 | 16,90 | 17,15 | 0,59% | 288,00 |
| 16.09.2026 | 16,98 | 17,05 | 16,98 | 17,05 | -0,87% | - |
| 15.09.2026 | 17,20 | 17,20 | 16,95 | 17,20 | -0,58% | 343,00 |
| 14.09.2026 | 17,30 | 17,55 | 17,30 | 17,30 | -1,42% | 550,00 |
| 11.09.2026 | 17,30 | 17,55 | 17,30 | 17,55 | 1,45% | 92,00 |
| 10.09.2026 | 17,40 | 17,55 | 17,30 | 17,30 | -0,57% | 480,00 |
| 09.09.2026 | 17,40 | 17,55 | 17,40 | 17,40 | -0,71% | 329,00 |
| 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% | - |