11,970€
0,59%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 12,00 | 12,02 | 11,64 | 11,97 | 0,59% | 3.011,00 |
| 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 |
| 18.06.2026 | 12,54 | 12,66 | 12,26 | 12,54 | 0,16% | 19.825,00 |
| 17.06.2026 | 12,94 | 13,00 | 12,42 | 12,52 | -3,25% | 24.096,00 |
| 16.06.2026 | 12,94 | 12,96 | 12,82 | 12,94 | 0,94% | 9.117,00 |
| 15.06.2026 | 12,66 | 12,96 | 12,66 | 12,82 | 3,05% | 29.666,00 |
| 12.06.2026 | 12,38 | 12,62 | 12,34 | 12,44 | 0,32% | 14.712,00 |
| 11.06.2026 | 12,10 | 12,40 | 12,02 | 12,40 | 2,99% | 17.234,00 |
| 10.06.2026 | 12,16 | 12,24 | 12,00 | 12,04 | -1,63% | 21.643,00 |
| 09.06.2026 | 12,30 | 12,50 | 12,14 | 12,24 | -0,16% | 13.251,00 |
| 08.06.2026 | 12,38 | 12,50 | 12,20 | 12,26 | -1,13% | 30.722,00 |
| 05.06.2026 | 12,56 | 12,70 | 12,38 | 12,40 | -1,74% | 9.603,00 |
| 04.06.2026 | 12,36 | 12,68 | 12,36 | 12,62 | 1,77% | 12.838,00 |
| 03.06.2026 | 12,82 | 12,82 | 12,34 | 12,40 | -1,90% | 19.203,00 |
| 02.06.2026 | 12,98 | 13,28 | 12,58 | 12,64 | -0,47% | 18.029,00 |
| 01.06.2026 | 13,02 | 13,10 | 12,66 | 12,70 | -2,16% | 28.296,00 |
| 29.05.2026 | 12,94 | 13,10 | 12,94 | 12,98 | -0,15% | 13.497,00 |
| 28.05.2026 | 13,00 | 13,08 | 12,84 | 13,00 | -0,31% | 24.349,00 |
| 27.05.2026 | 12,66 | 13,08 | 12,66 | 13,04 | 1,87% | 26.390,00 |
| 26.05.2026 | 12,86 | 12,86 | 12,64 | 12,80 | 0,16% | 11.408,00 |
| 25.05.2026 | 12,78 | 12,94 | 12,64 | 12,78 | 0,63% | 12.741,00 |
| 22.05.2026 | 13,08 | 13,08 | 12,44 | 12,70 | -1,40% | 30.373,00 |
| 21.05.2026 | 12,90 | 13,04 | 12,70 | 12,88 | 0,31% | 17.886,00 |
| 20.05.2026 | 12,60 | 12,90 | 12,42 | 12,84 | 1,74% | 16.040,00 |
| 19.05.2026 | 12,88 | 12,88 | 12,46 | 12,62 | -1,41% | 21.395,00 |
| 18.05.2026 | 12,62 | 13,14 | 12,40 | 12,80 | 0,95% | 26.400,00 |
| 15.05.2026 | 12,88 | 13,20 | 12,58 | 12,68 | -1,86% | 33.037,00 |
| 14.05.2026 | 12,40 | 13,32 | 12,40 | 12,92 | 4,36% | 69.334,00 |
| 13.05.2026 | 12,48 | 13,04 | 11,94 | 12,38 | 0,16% | 73.287,00 |
| 12.05.2026 | 12,20 | 12,46 | 12,06 | 12,36 | 1,48% | 52.382,00 |
| 11.05.2026 | 12,32 | 12,34 | 12,16 | 12,18 | -1,14% | 53.870,00 |
| 08.05.2026 | 12,76 | 12,76 | 12,28 | 12,32 | -2,84% | 41.065,00 |
| 07.05.2026 | 12,76 | 12,98 | 12,60 | 12,68 | -1,25% | 6.357,00 |
| 06.05.2026 | 12,68 | 13,04 | 12,60 | 12,84 | 1,42% | 30.846,00 |
| 05.05.2026 | 12,58 | 12,72 | 12,44 | 12,66 | 0,96% | 31.714,00 |
| 04.05.2026 | 12,78 | 12,90 | 12,40 | 12,54 | -1,88% | 64.506,00 |
| 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 |