12,750€
0,24%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 12,72 | 12,86 | 12,70 | 12,78 | 0,47% | 20.682,00 |
| 29.04.2026 | 12,98 | 13,00 | 12,70 | 12,72 | -1,09% | 10.805,00 |
| 28.04.2026 | 13,00 | 13,08 | 12,78 | 12,86 | -1,23% | 27.707,00 |
| 27.04.2026 | 12,92 | 13,10 | 12,84 | 13,02 | -1,66% | 21.137,00 |
| 24.04.2026 | 13,30 | 13,36 | 13,02 | 13,24 | 0,91% | 15.676,00 |
| 23.04.2026 | 13,24 | 13,28 | 13,10 | 13,12 | -1,65% | 7.030,00 |
| 22.04.2026 | 13,56 | 13,58 | 13,16 | 13,34 | -0,60% | 31.830,00 |
| 21.04.2026 | 13,34 | 13,62 | 13,34 | 13,42 | -0,30% | 14.253,00 |
| 20.04.2026 | 13,62 | 13,62 | 13,28 | 13,46 | -1,17% | 71.567,00 |
| 17.04.2026 | 13,20 | 13,84 | 13,16 | 13,62 | 2,71% | 28.758,00 |
| 16.04.2026 | 13,10 | 13,44 | 13,00 | 13,26 | 1,84% | 44.783,00 |
| 15.04.2026 | 13,18 | 13,24 | 13,00 | 13,02 | -1,36% | 19.755,00 |
| 14.04.2026 | 12,94 | 13,24 | 12,86 | 13,20 | 2,64% | 13.424,00 |
| 13.04.2026 | 12,98 | 13,00 | 12,62 | 12,86 | -1,53% | 18.567,00 |
| 10.04.2026 | 13,04 | 13,22 | 12,88 | 13,06 | 0,46% | 16.926,00 |
| 09.04.2026 | 12,72 | 13,00 | 12,52 | 13,00 | -0,15% | 14.369,00 |
| 08.04.2026 | 13,50 | 13,60 | 12,94 | 13,02 | 1,88% | 25.403,00 |
| 07.04.2026 | 12,74 | 12,88 | 12,52 | 12,78 | 1,11% | 16.175,00 |
| 02.04.2026 | 12,82 | 12,92 | 12,40 | 12,64 | -1,71% | 13.838,00 |
| 01.04.2026 | 12,94 | 13,24 | 12,68 | 12,86 | 1,26% | 17.023,00 |
| 31.03.2026 | 12,60 | 12,76 | 12,52 | 12,70 | 2,09% | 8.054,00 |
| 30.03.2026 | 12,42 | 12,70 | 12,24 | 12,44 | 0,16% | 15.245,00 |
| 27.03.2026 | 12,74 | 12,82 | 12,36 | 12,42 | -2,97% | 13.870,00 |
| 26.03.2026 | 12,86 | 12,86 | 12,66 | 12,80 | -0,78% | 6.899,00 |
| 25.03.2026 | 12,80 | 13,06 | 12,80 | 12,90 | 0,94% | 8.854,00 |
| 24.03.2026 | 12,52 | 12,78 | 12,52 | 12,78 | -0,31% | 7.522,00 |
| 23.03.2026 | 12,78 | 12,98 | 12,02 | 12,82 | 0,31% | 66.724,00 |
| 20.03.2026 | 12,98 | 13,04 | 12,54 | 12,78 | -1,99% | 40.915,00 |
| 19.03.2026 | 13,22 | 13,38 | 12,76 | 13,04 | -1,36% | 31.887,00 |
| 18.03.2026 | 13,24 | 13,50 | 13,22 | 13,22 | 0,00% | 11.380,00 |
| 17.03.2026 | 13,16 | 13,40 | 13,10 | 13,22 | -0,75% | 25.257,00 |
| 16.03.2026 | 13,32 | 13,38 | 13,02 | 13,32 | 0,45% | 14.744,00 |
| 13.03.2026 | 13,12 | 13,48 | 12,94 | 13,26 | 1,38% | 70.084,00 |
| 12.03.2026 | 14,10 | 14,74 | 12,72 | 13,08 | -6,30% | 123.596,00 |
| 11.03.2026 | 14,34 | 14,34 | 13,92 | 13,96 | -2,51% | 19.531,00 |
| 10.03.2026 | 14,14 | 14,68 | 13,98 | 14,32 | 1,85% | 6.121,00 |
| 09.03.2026 | 13,70 | 14,20 | 13,60 | 14,06 | 0,57% | 12.118,00 |
| 06.03.2026 | 14,16 | 14,20 | 13,70 | 13,98 | 0,00% | 16.666,00 |
| 05.03.2026 | 13,96 | 14,24 | 13,94 | 13,98 | -1,27% | 14.948,00 |
| 04.03.2026 | 13,90 | 14,16 | 13,86 | 14,16 | 0,57% | 15.805,00 |
| 03.03.2026 | 14,40 | 14,40 | 13,90 | 14,08 | -2,36% | 27.365,00 |
| 02.03.2026 | 14,50 | 14,50 | 14,10 | 14,42 | -1,50% | 10.703,00 |
| 27.02.2026 | 14,60 | 14,76 | 14,42 | 14,64 | 0,14% | 14.473,00 |
| 26.02.2026 | 14,32 | 14,62 | 14,30 | 14,62 | 1,81% | 8.717,00 |
| 25.02.2026 | 14,34 | 14,52 | 14,26 | 14,36 | 0,56% | 4.344,00 |
| 24.02.2026 | 14,48 | 14,48 | 14,22 | 14,28 | -0,56% | 8.909,00 |
| 23.02.2026 | 14,72 | 14,84 | 14,32 | 14,36 | -3,36% | 16.074,00 |
| 20.02.2026 | 14,84 | 14,98 | 14,64 | 14,86 | 0,13% | 14.514,00 |
| 19.02.2026 | 15,06 | 15,06 | 14,84 | 14,84 | -1,59% | 10.066,00 |
| 18.02.2026 | 14,94 | 15,14 | 14,86 | 15,08 | 0,94% | 7.740,00 |
| 17.02.2026 | 14,70 | 15,08 | 14,70 | 14,94 | 0,27% | 7.020,00 |
| 16.02.2026 | 14,90 | 15,06 | 14,74 | 14,90 | -0,53% | 17.780,00 |
| 13.02.2026 | 14,78 | 15,30 | 14,66 | 14,98 | 0,81% | 12.894,00 |
| 12.02.2026 | 14,82 | 15,10 | 14,70 | 14,86 | 1,23% | 10.785,00 |
| 11.02.2026 | 15,06 | 15,18 | 14,50 | 14,68 | -2,39% | 24.381,00 |
| 10.02.2026 | 15,00 | 15,20 | 14,96 | 15,04 | -0,66% | 16.628,00 |
| 09.02.2026 | 14,90 | 15,14 | 14,66 | 15,14 | 4,41% | 29.260,00 |
| 06.02.2026 | 14,02 | 14,66 | 13,94 | 14,50 | 3,28% | 30.660,00 |
| 05.02.2026 | 14,34 | 14,38 | 14,02 | 14,04 | -1,40% | 14.819,00 |
| 04.02.2026 | 14,32 | 14,44 | 13,94 | 14,24 | -0,42% | 24.739,00 |
| 03.02.2026 | 14,58 | 14,68 | 14,22 | 14,30 | -1,92% | 14.077,00 |
| 02.02.2026 | 14,34 | 14,74 | 14,24 | 14,58 | 1,67% | 27.622,00 |
| 30.01.2026 | 14,96 | 14,98 | 14,34 | 14,34 | -2,85% | 22.646,00 |
| 29.01.2026 | 15,16 | 15,16 | 14,42 | 14,76 | -2,38% | 30.855,00 |
| 28.01.2026 | 15,30 | 15,30 | 15,08 | 15,12 | -0,40% | 19.479,00 |
| 27.01.2026 | 15,30 | 15,30 | 15,12 | 15,18 | -0,78% | 14.720,00 |
| 26.01.2026 | 15,28 | 15,34 | 15,18 | 15,30 | 0,13% | 9.518,00 |
| 23.01.2026 | 15,36 | 15,48 | 15,02 | 15,28 | -1,29% | 12.545,00 |
| 22.01.2026 | 15,48 | 15,50 | 15,22 | 15,48 | 0,26% | 9.261,00 |
| 21.01.2026 | 14,72 | 15,52 | 14,72 | 15,44 | 4,89% | 12.719,00 |
| 20.01.2026 | 15,16 | 15,20 | 14,68 | 14,72 | -3,54% | 20.005,00 |
| 19.01.2026 | 15,50 | 15,50 | 15,10 | 15,26 | -2,80% | 26.617,00 |
| 16.01.2026 | 15,70 | 15,78 | 15,46 | 15,70 | -0,25% | 27.589,00 |
| 15.01.2026 | 15,84 | 15,84 | 15,50 | 15,74 | 0,13% | 8.297,00 |
| 14.01.2026 | 15,78 | 15,82 | 15,50 | 15,72 | -0,25% | 11.620,00 |
| 13.01.2026 | 15,70 | 15,90 | 15,52 | 15,76 | 0,00% | 16.055,00 |
| 12.01.2026 | 16,00 | 16,06 | 15,60 | 15,76 | -1,38% | 29.910,00 |
| 09.01.2026 | 15,92 | 16,00 | 15,80 | 15,98 | 0,76% | 29.944,00 |
| 08.01.2026 | 15,72 | 15,86 | 15,54 | 15,86 | 0,76% | 14.438,00 |
| 07.01.2026 | 15,50 | 16,20 | 15,42 | 15,74 | 1,68% | 29.949,00 |
| 06.01.2026 | 15,56 | 15,56 | 15,30 | 15,48 | -0,51% | 7.051,00 |
| 05.01.2026 | 15,42 | 15,66 | 15,20 | 15,56 | 1,30% | 13.143,00 |
| 02.01.2026 | 15,62 | 15,62 | 15,26 | 15,36 | -2,04% | 11.333,00 |
| 30.12.2025 | 15,60 | 15,68 | 15,50 | 15,68 | 0,90% | 11.555,00 |
| 29.12.2025 | 15,28 | 15,66 | 15,22 | 15,54 | 1,70% | 21.103,00 |
| 23.12.2025 | 15,18 | 15,30 | 15,08 | 15,28 | 0,92% | 13.303,00 |
| 22.12.2025 | 15,06 | 15,20 | 14,90 | 15,14 | 1,20% | 13.322,00 |
| 19.12.2025 | 15,08 | 15,10 | 14,86 | 14,96 | -0,93% | 19.723,00 |
| 18.12.2025 | 14,74 | 15,10 | 14,74 | 15,10 | 2,30% | 22.771,00 |
| 17.12.2025 | 14,68 | 14,80 | 14,56 | 14,76 | 0,82% | 16.734,00 |
| 16.12.2025 | 14,60 | 14,76 | 14,52 | 14,64 | 0,00% | 20.958,00 |
| 15.12.2025 | 14,90 | 14,90 | 14,62 | 14,64 | -1,61% | 10.772,00 |
| 12.12.2025 | 14,70 | 15,10 | 14,70 | 14,88 | 0,95% | 13.691,00 |
| 11.12.2025 | 14,74 | 14,86 | 14,72 | 14,74 | -1,21% | 5.453,00 |
| 10.12.2025 | 14,90 | 15,30 | 14,76 | 14,92 | -0,67% | 13.113,00 |
| 09.12.2025 | 14,84 | 15,06 | 14,84 | 15,02 | 1,35% | 20.917,00 |
| 08.12.2025 | 15,04 | 15,08 | 14,78 | 14,82 | -1,72% | 19.620,00 |
| 05.12.2025 | 14,88 | 15,22 | 14,78 | 15,08 | 1,48% | 21.594,00 |
| 04.12.2025 | 14,86 | 14,98 | 14,72 | 14,86 | -0,54% | 19.929,00 |
| 03.12.2025 | 15,04 | 15,04 | 14,54 | 14,94 | -0,66% | 17.527,00 |