10,520€
-2,05%
Echtzeit-Aktienkurs GRENKE AG NA O.N.
Bid:
Ask:
Aktienkurse zur GRENKE AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 10,78 | 10,96 | 10,30 | 10,30 | -4,10% | 31.090,00 |
| 04.11.2026 | 10,32 | 10,78 | 10,32 | 10,74 | 3,47% | 36.686,00 |
| 03.11.2026 | 10,00 | 10,50 | 10,00 | 10,38 | 1,76% | 32.375,00 |
| 02.11.2026 | 10,00 | 10,32 | 10,00 | 10,20 | 0,79% | 34.996,00 |
| 30.10.2026 | 10,08 | 10,16 | 10,00 | 10,12 | 0,60% | 15.168,00 |
| 29.10.2026 | 10,12 | 10,20 | 10,00 | 10,06 | 0,20% | 35.292,00 |
| 28.10.2026 | 10,04 | 10,16 | 10,02 | 10,04 | -0,20% | 21.818,00 |
| 27.10.2026 | 10,00 | 10,10 | 9,93 | 10,06 | 0,00% | 10.799,00 |
| 26.10.2026 | 10,00 | 10,12 | 9,93 | 10,06 | 1,21% | 28.680,00 |
| 23.10.2026 | 10,10 | 10,18 | 9,91 | 9,94 | -1,58% | 21.373,00 |
| 22.10.2026 | 10,06 | 10,16 | 10,00 | 10,10 | 0,40% | 30.170,00 |
| 21.10.2026 | 10,18 | 10,20 | 9,90 | 10,06 | -1,18% | 17.461,00 |
| 20.10.2026 | 10,14 | 10,18 | 9,90 | 10,18 | 0,39% | 27.478,00 |
| 19.10.2026 | 10,48 | 10,48 | 10,14 | 10,14 | -2,12% | 15.192,00 |
| 16.10.2026 | 10,20 | 10,48 | 10,18 | 10,36 | 0,97% | 12.184,00 |
| 15.10.2026 | 10,16 | 10,26 | 10,04 | 10,26 | 0,79% | 16.790,00 |
| 14.10.2026 | 10,02 | 10,32 | 10,02 | 10,18 | 0,00% | 22.104,00 |
| 13.10.2026 | 10,02 | 10,20 | 9,99 | 10,18 | 1,39% | 32.036,00 |
| 12.10.2026 | 10,12 | 10,14 | 9,92 | 10,04 | 0,80% | 30.378,00 |
| 09.10.2026 | 9,87 | 10,04 | 9,76 | 9,96 | 1,32% | 19.681,00 |
| 08.10.2026 | 9,85 | 10,14 | 9,70 | 9,83 | -0,10% | 85.000,00 |
| 07.10.2026 | 10,12 | 10,16 | 9,80 | 9,84 | -2,19% | 88.275,00 |
| 06.10.2026 | 10,02 | 10,28 | 10,02 | 10,06 | -0,79% | 35.958,00 |
| 05.10.2026 | 10,40 | 10,54 | 10,00 | 10,14 | -2,31% | 72.838,00 |
| 02.10.2026 | 10,56 | 10,80 | 10,36 | 10,38 | -1,70% | 40.459,00 |
| 01.10.2026 | 10,84 | 10,84 | 10,54 | 10,56 | -2,40% | 32.689,00 |
| 30.09.2026 | 11,06 | 11,18 | 10,78 | 10,82 | 0,00% | 9.433,00 |
| 29.09.2026 | 11,12 | 11,12 | 10,74 | 10,82 | -2,35% | 15.519,00 |
| 28.09.2026 | 11,02 | 11,16 | 10,80 | 11,08 | -1,95% | 19.890,00 |
| 25.09.2026 | 10,62 | 11,46 | 10,46 | 11,30 | 7,01% | 39.884,00 |
| 24.09.2026 | 10,96 | 11,10 | 10,52 | 10,56 | -3,65% | 46.531,00 |
| 23.09.2026 | 11,10 | 11,12 | 10,94 | 10,96 | -1,44% | 17.771,00 |
| 22.09.2026 | 11,10 | 11,22 | 11,00 | 11,12 | 0,18% | 15.079,00 |
| 21.09.2026 | 11,50 | 11,60 | 11,00 | 11,10 | -1,07% | 39.434,00 |
| 18.09.2026 | 11,34 | 11,60 | 11,14 | 11,22 | -1,75% | 19.435,00 |
| 17.09.2026 | 11,38 | 11,42 | 11,24 | 11,42 | 1,78% | 5.190,00 |
| 16.09.2026 | 11,36 | 11,36 | 11,20 | 11,22 | -0,71% | 3.621,00 |
| 15.09.2026 | 11,30 | 11,48 | 11,14 | 11,30 | -1,05% | 8.946,00 |
| 14.09.2026 | 11,56 | 11,68 | 11,24 | 11,42 | -2,23% | 32.860,00 |
| 11.09.2026 | 11,66 | 11,78 | 11,58 | 11,68 | 0,34% | 5.158,00 |
| 10.09.2026 | 11,66 | 11,88 | 11,62 | 11,64 | -0,68% | 15.150,00 |
| 09.09.2026 | 11,72 | 11,90 | 11,70 | 11,72 | -1,51% | 15.550,00 |
| 08.09.2026 | 11,96 | 11,96 | 11,64 | 11,90 | -0,50% | 24.727,00 |
| 07.09.2026 | 12,18 | 12,20 | 11,92 | 11,96 | -1,32% | 16.137,00 |
| 04.09.2026 | 11,90 | 12,12 | 11,80 | 12,12 | 2,54% | 54.298,00 |
| 03.09.2026 | 11,60 | 11,92 | 11,46 | 11,82 | 1,90% | 11.905,00 |
| 02.09.2026 | 11,46 | 11,62 | 11,38 | 11,60 | 1,58% | 23.763,00 |
| 01.09.2026 | 11,70 | 11,86 | 11,42 | 11,42 | -2,56% | 14.712,00 |
| 31.08.2026 | 11,62 | 11,90 | 11,60 | 11,72 | 0,17% | 16.697,00 |
| 28.08.2026 | 11,44 | 11,72 | 11,44 | 11,70 | 1,04% | 47.403,00 |
| 27.08.2026 | 11,10 | 11,58 | 11,06 | 11,58 | 4,32% | 46.275,00 |
| 26.08.2026 | 11,12 | 11,26 | 11,06 | 11,10 | 0,00% | 38.971,00 |
| 25.08.2026 | 11,06 | 11,16 | 11,04 | 11,10 | -0,36% | 32.921,00 |
| 24.08.2026 | 11,08 | 11,22 | 11,06 | 11,14 | 1,09% | 20.132,00 |
| 21.08.2026 | 11,22 | 11,26 | 11,02 | 11,02 | -0,90% | 22.135,00 |
| 20.08.2026 | 11,38 | 11,38 | 10,92 | 11,12 | -1,07% | 65.615,00 |
| 19.08.2026 | 11,38 | 11,58 | 11,06 | 11,24 | -0,71% | 21.776,00 |
| 18.08.2026 | 11,00 | 11,32 | 10,98 | 11,32 | 1,80% | 53.186,00 |
| 17.08.2026 | 11,16 | 11,16 | 10,96 | 11,12 | 0,00% | 44.218,00 |
| 14.08.2026 | 11,68 | 11,68 | 11,02 | 11,12 | -4,14% | 156.129,00 |
| 13.08.2026 | 11,98 | 12,06 | 11,28 | 11,60 | -2,68% | 94.370,00 |
| 12.08.2026 | 11,92 | 12,04 | 11,80 | 11,92 | -0,67% | 29.478,00 |
| 11.08.2026 | 11,98 | 12,00 | 11,80 | 12,00 | 1,01% | 38.868,00 |
| 10.08.2026 | 11,84 | 12,10 | 11,84 | 11,88 | -0,34% | 22.991,00 |
| 07.08.2026 | 11,92 | 11,98 | 11,84 | 11,92 | -0,17% | 27.505,00 |
| 06.08.2026 | 11,96 | 11,98 | 11,86 | 11,94 | -0,17% | 16.844,00 |
| 05.08.2026 | 12,14 | 12,22 | 11,86 | 11,96 | -1,48% | 11.314,00 |
| 04.08.2026 | 12,04 | 12,20 | 12,00 | 12,14 | 0,50% | 13.682,00 |
| 03.08.2026 | 12,02 | 12,10 | 11,90 | 12,08 | 1,85% | 22.589,00 |
| 31.07.2026 | 12,12 | 12,12 | 11,70 | 11,86 | -1,00% | 31.196,00 |
| 30.07.2026 | 12,18 | 12,30 | 11,96 | 11,98 | -0,99% | 19.577,00 |
| 29.07.2026 | 12,10 | 12,30 | 12,02 | 12,10 | -0,33% | 29.375,00 |
| 28.07.2026 | 11,92 | 12,18 | 11,76 | 12,14 | 2,53% | 18.556,00 |
| 27.07.2026 | 11,62 | 11,92 | 11,60 | 11,84 | 1,37% | 17.060,00 |
| 24.07.2026 | 11,68 | 11,74 | 11,56 | 11,68 | 0,52% | 13.131,00 |
| 23.07.2026 | 11,90 | 11,94 | 11,56 | 11,62 | -2,52% | 29.378,00 |
| 22.07.2026 | 12,02 | 12,08 | 11,88 | 11,92 | -1,00% | 6.473,00 |
| 21.07.2026 | 12,16 | 12,16 | 11,96 | 12,04 | 0,33% | 8.119,00 |
| 20.07.2026 | 12,02 | 12,36 | 12,00 | 12,00 | -0,50% | 9.808,00 |
| 17.07.2026 | 12,04 | 12,12 | 11,92 | 12,06 | -0,50% | 8.819,00 |
| 16.07.2026 | 12,14 | 12,18 | 11,90 | 12,12 | 1,17% | 15.205,00 |
| 15.07.2026 | 11,84 | 12,12 | 11,84 | 11,98 | 0,17% | 9.479,00 |
| 14.07.2026 | 11,88 | 12,04 | 11,64 | 11,96 | 0,50% | 12.386,00 |
| 13.07.2026 | 11,74 | 12,04 | 11,58 | 11,90 | 0,34% | 13.423,00 |
| 10.07.2026 | 11,62 | 11,86 | 11,58 | 11,86 | 2,07% | 14.724,00 |
| 09.07.2026 | 11,80 | 11,92 | 11,58 | 11,62 | -1,36% | 36.818,00 |
| 08.07.2026 | 11,98 | 11,98 | 11,56 | 11,78 | -0,34% | 28.624,00 |
| 07.07.2026 | 12,10 | 12,20 | 11,82 | 11,82 | -1,01% | 16.092,00 |
| 06.07.2026 | 12,02 | 12,16 | 11,86 | 11,94 | -1,32% | 18.997,00 |
| 03.07.2026 | 11,80 | 12,18 | 11,70 | 12,10 | 3,24% | 24.008,00 |
| 02.07.2026 | 11,98 | 11,98 | 11,62 | 11,72 | -1,51% | 33.511,00 |
| 01.07.2026 | 11,96 | 12,10 | 11,50 | 11,90 | -0,50% | 44.829,00 |
| 30.06.2026 | 11,82 | 12,08 | 11,80 | 11,96 | 1,18% | 9.690,00 |
| 29.06.2026 | 11,98 | 12,00 | 11,66 | 11,82 | 0,85% | 43.351,00 |
| 26.06.2026 | 11,84 | 12,30 | 11,66 | 11,72 | -3,46% | 55.095,00 |
| 25.06.2026 | 11,98 | 12,20 | 11,84 | 12,14 | 1,68% | 21.405,00 |
| 24.06.2026 | 12,32 | 12,32 | 11,74 | 11,94 | -4,48% | 58.731,00 |
| 23.06.2026 | 12,30 | 12,50 | 12,10 | 12,50 | 1,46% | 14.780,00 |
| 22.06.2026 | 12,56 | 12,66 | 12,32 | 12,32 | -2,69% | 5.837,00 |
| 19.06.2026 | 12,56 | 12,68 | 12,50 | 12,66 | 0,96% | 7.601,00 |