83,710$
-0,21%
Echtzeit-Aktienkurs Graco
Bid:
Ask:
Aktienkurse zur Graco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 84,15 | 85,02 | 83,31 | 83,71 | -0,21% | 1.063.900,00 |
| 17.09.2024 | 84,24 | 84,93 | 83,74 | 83,89 | -0,10% | 902.344,00 |
| 16.09.2024 | 83,55 | 84,26 | 83,34 | 83,97 | 1,06% | 662.274,00 |
| 13.09.2024 | 82,65 | 83,43 | 82,45 | 83,09 | 0,94% | 485.128,00 |
| 12.09.2024 | 82,27 | 82,47 | 81,51 | 82,32 | 0,24% | 576.052,00 |
| 11.09.2024 | 81,74 | 82,39 | 80,36 | 82,12 | 0,43% | 918.690,00 |
| 10.09.2024 | 81,20 | 81,87 | 80,55 | 81,77 | 0,48% | 571.371,00 |
| 09.09.2024 | 80,50 | 81,77 | 79,77 | 81,38 | 1,69% | 981.595,00 |
| 06.09.2024 | 80,20 | 80,66 | 79,53 | 80,03 | -0,10% | 702.096,00 |
| 05.09.2024 | 81,27 | 81,27 | 79,86 | 80,11 | -1,77% | 645.037,00 |
| 04.09.2024 | 81,29 | 81,86 | 80,91 | 81,55 | -0,11% | 588.181,00 |
| 03.09.2024 | 82,84 | 82,95 | 81,20 | 81,64 | -2,05% | 725.939,00 |
| 30.08.2024 | 82,70 | 83,40 | 82,01 | 83,35 | 1,18% | 871.697,00 |
| 29.08.2024 | 82,43 | 83,17 | 82,02 | 82,38 | 0,75% | 417.243,00 |
| 28.08.2024 | 81,84 | 82,48 | 81,33 | 81,77 | 0,01% | 763.328,00 |
| 27.08.2024 | 81,92 | 82,25 | 81,34 | 81,76 | -0,49% | 443.834,00 |
| 26.08.2024 | 82,83 | 83,31 | 82,00 | 82,16 | -0,15% | 435.894,00 |
| 23.08.2024 | 82,07 | 82,99 | 81,78 | 82,28 | 0,77% | 672.705,00 |
| 22.08.2024 | 82,09 | 82,37 | 81,49 | 81,65 | -0,23% | 659.540,00 |
| 21.08.2024 | 80,55 | 82,02 | 80,37 | 81,84 | 1,94% | 661.270,00 |
| 20.08.2024 | 80,84 | 81,26 | 79,88 | 80,28 | -0,67% | 764.190,00 |
| 19.08.2024 | 80,83 | 81,64 | 80,50 | 80,82 | 0,24% | 511.146,00 |
| 16.08.2024 | 81,13 | 81,55 | 80,44 | 80,63 | -0,89% | 1.066.363,00 |
| 15.08.2024 | 81,90 | 82,69 | 81,15 | 81,35 | 0,97% | 699.816,00 |
| 14.08.2024 | 80,34 | 80,96 | 79,88 | 80,57 | 0,44% | 460.421,00 |
| 13.08.2024 | 79,33 | 80,38 | 78,81 | 80,22 | 1,58% | 475.852,00 |
| 12.08.2024 | 80,00 | 80,07 | 78,88 | 78,97 | -1,40% | 430.365,00 |
| 09.08.2024 | 80,19 | 80,64 | 79,17 | 80,09 | -0,04% | 608.920,00 |
| 08.08.2024 | 79,79 | 80,41 | 79,42 | 80,12 | 1,37% | 590.616,00 |
| 07.08.2024 | 79,95 | 80,87 | 78,76 | 79,04 | 0,00% | 973.286,00 |
| 06.08.2024 | 79,04 | 80,48 | 78,44 | 79,04 | 0,46% | 915.564,00 |
| 05.08.2024 | 78,99 | 80,07 | 78,11 | 78,68 | -3,14% | 782.048,00 |
| 02.08.2024 | 81,36 | 81,65 | 80,45 | 81,23 | -1,52% | 612.321,00 |
| 01.08.2024 | 84,53 | 85,54 | 81,68 | 82,48 | -3,02% | 763.212,00 |
| 31.07.2024 | 85,00 | 86,11 | 84,54 | 85,05 | 0,28% | 1.781.367,00 |
| 30.07.2024 | 83,84 | 85,16 | 83,32 | 84,81 | 1,67% | 703.777,00 |
| 29.07.2024 | 84,28 | 84,73 | 83,24 | 83,42 | -1,18% | 738.293,00 |
| 26.07.2024 | 84,23 | 85,07 | 83,33 | 84,42 | 0,75% | 1.008.807,00 |
| 25.07.2024 | 83,01 | 85,63 | 81,60 | 83,79 | 3,34% | 1.360.627,00 |
| 24.07.2024 | 81,51 | 82,31 | 80,80 | 81,08 | -1,19% | 1.783.298,00 |
| 23.07.2024 | 82,21 | 82,84 | 81,94 | 82,06 | -0,42% | 881.363,00 |
| 22.07.2024 | 82,21 | 82,86 | 80,87 | 82,41 | 0,55% | 856.136,00 |
| 19.07.2024 | 82,65 | 82,65 | 81,27 | 81,96 | -0,86% | 682.733,00 |
| 18.07.2024 | 82,86 | 84,47 | 82,65 | 82,67 | -1,12% | 723.690,00 |
| 17.07.2024 | 84,26 | 84,72 | 83,59 | 83,61 | -1,26% | 549.793,00 |
| 16.07.2024 | 82,21 | 84,95 | 82,21 | 84,68 | 3,58% | 726.438,00 |
| 15.07.2024 | 81,44 | 82,25 | 81,10 | 81,75 | 0,68% | 916.150,00 |
| 12.07.2024 | 81,23 | 81,71 | 80,19 | 81,20 | 1,07% | 606.865,00 |
| 11.07.2024 | 79,62 | 80,88 | 79,32 | 80,34 | 1,95% | 1.163.226,00 |
| 10.07.2024 | 77,86 | 78,85 | 77,71 | 78,80 | 0,96% | 467.845,00 |
| 09.07.2024 | 78,10 | 78,64 | 77,81 | 78,05 | -0,57% | 540.846,00 |
| 08.07.2024 | 79,19 | 79,67 | 78,34 | 78,50 | -0,38% | 606.791,00 |
| 05.07.2024 | 78,87 | 79,26 | 78,43 | 78,80 | -0,37% | 598.524,00 |
| 03.07.2024 | 78,92 | 79,49 | 78,49 | 79,09 | 0,64% | 420.995,00 |
| 02.07.2024 | 77,81 | 78,92 | 77,81 | 78,59 | 0,99% | 725.833,00 |
| 01.07.2024 | 79,57 | 79,57 | 77,49 | 77,82 | -1,84% | 691.715,00 |
| 28.06.2024 | 79,55 | 80,26 | 78,68 | 79,28 | 0,04% | 2.195.417,00 |
| 27.06.2024 | 79,00 | 79,42 | 78,63 | 79,25 | 0,38% | 1.008.331,00 |
| 26.06.2024 | 78,85 | 79,27 | 78,16 | 78,95 | -0,52% | 1.218.443,00 |
| 25.06.2024 | 79,50 | 79,67 | 78,74 | 79,36 | -0,54% | 1.080.345,00 |
| 24.06.2024 | 79,74 | 81,04 | 79,53 | 79,79 | 0,36% | 848.689,00 |
| 21.06.2024 | 79,41 | 79,60 | 78,40 | 79,50 | 0,19% | 1.160.427,00 |
| 20.06.2024 | 79,78 | 80,31 | 79,30 | 79,35 | -1,07% | 529.624,00 |
| 18.06.2024 | 79,89 | 80,49 | 79,60 | 80,21 | 0,11% | 616.755,00 |
| 17.06.2024 | 79,24 | 80,50 | 78,56 | 80,12 | 1,05% | 769.629,00 |
| 14.06.2024 | 79,75 | 79,75 | 78,14 | 79,29 | -1,84% | 600.867,00 |
| 13.06.2024 | 80,81 | 81,01 | 79,90 | 80,78 | -0,36% | 710.157,00 |
| 12.06.2024 | 80,61 | 81,63 | 80,24 | 81,07 | 1,91% | 648.329,00 |
| 11.06.2024 | 79,16 | 79,58 | 78,39 | 79,55 | 0,16% | 876.178,00 |
| 10.06.2024 | 77,88 | 79,47 | 77,77 | 79,42 | 1,37% | 775.562,00 |
| 07.06.2024 | 78,28 | 78,64 | 77,75 | 78,35 | -0,09% | 557.618,00 |
| 06.06.2024 | 78,73 | 78,88 | 78,19 | 78,42 | -0,75% | 598.623,00 |
| 05.06.2024 | 78,50 | 79,20 | 78,27 | 79,01 | 1,15% | 1.413.482,00 |
| 04.06.2024 | 78,94 | 79,14 | 77,83 | 78,11 | -1,40% | 1.303.426,00 |
| 03.06.2024 | 80,97 | 80,97 | 78,67 | 79,22 | -1,89% | 646.596,00 |
| 31.05.2024 | 79,34 | 80,87 | 78,87 | 80,75 | 2,11% | 1.835.046,00 |
| 30.05.2024 | 78,94 | 79,58 | 78,75 | 79,08 | 0,57% | 651.607,00 |
| 29.05.2024 | 79,02 | 79,25 | 78,25 | 78,63 | -1,14% | 903.874,00 |
| 28.05.2024 | 81,52 | 81,52 | 79,40 | 79,54 | -2,38% | 968.525,00 |
| 24.05.2024 | 81,89 | 82,09 | 81,05 | 81,48 | -0,10% | 707.769,00 |
| 23.05.2024 | 82,90 | 82,90 | 81,20 | 81,56 | -1,73% | 633.837,00 |
| 22.05.2024 | 83,22 | 83,72 | 82,77 | 83,00 | -0,18% | 430.317,00 |
| 21.05.2024 | 83,21 | 83,29 | 82,57 | 83,15 | -0,49% | 607.018,00 |
| 20.05.2024 | 82,98 | 83,74 | 82,93 | 83,56 | 0,65% | 481.312,00 |
| 17.05.2024 | 83,55 | 83,55 | 82,46 | 83,02 | -0,47% | 662.785,00 |
| 16.05.2024 | 83,25 | 83,45 | 82,59 | 83,41 | -0,08% | 771.652,00 |
| 15.05.2024 | 83,83 | 84,21 | 83,26 | 83,48 | 0,42% | 463.283,00 |
| 14.05.2024 | 83,59 | 83,72 | 82,90 | 83,13 | -0,07% | 483.757,00 |
| 13.05.2024 | 83,88 | 84,27 | 83,06 | 83,19 | -0,44% | 477.952,00 |
| 10.05.2024 | 83,56 | 83,85 | 82,86 | 83,56 | 0,29% | 848.020,00 |
| 09.05.2024 | 83,06 | 83,47 | 82,85 | 83,32 | 0,39% | 431.456,00 |
| 08.05.2024 | 83,17 | 83,30 | 82,72 | 83,00 | -0,62% | 529.859,00 |
| 07.05.2024 | 83,32 | 84,24 | 83,22 | 83,52 | 0,81% | 1.156.944,00 |
| 06.05.2024 | 82,79 | 83,35 | 82,71 | 82,85 | 0,89% | 511.873,00 |
| 03.05.2024 | 81,64 | 82,26 | 81,52 | 82,12 | 1,50% | 753.447,00 |
| 02.05.2024 | 80,70 | 80,96 | 80,11 | 80,91 | 0,73% | 699.078,00 |
| 01.05.2024 | 80,00 | 81,56 | 79,88 | 80,32 | 0,15% | 1.493.433,00 |
| 30.04.2024 | 81,42 | 81,82 | 80,08 | 80,20 | -2,20% | 788.540,00 |
| 29.04.2024 | 82,80 | 83,41 | 81,87 | 82,00 | -0,68% | 651.567,00 |
| 26.04.2024 | 82,86 | 83,66 | 82,54 | 82,56 | -0,69% | 1.086.136,00 |