17,000€
-0,09%
Echtzeit-Aktienkurs GREEK O.FOOTB.INH EO 0,30
Bid:
Ask:
Aktienkurse zur GREEK O.FOOTB.INH EO 0,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 16,79 | 17,09 | 16,61 | 17,00 | -0,12% | 2.430,00 |
| 27.02.2025 | 17,04 | 17,06 | 16,83 | 17,02 | 0,21% | 180,00 |
| 26.02.2025 | 16,73 | 17,00 | 16,68 | 16,98 | 1,92% | 106,00 |
| 25.02.2025 | 16,79 | 17,08 | 16,61 | 16,66 | -0,86% | 1.018,00 |
| 24.02.2025 | 17,24 | 17,24 | 16,72 | 16,81 | -1,26% | 2.613,00 |
| 21.02.2025 | 17,16 | 17,28 | 16,97 | 17,02 | -0,96% | 1.025,00 |
| 20.02.2025 | 16,92 | 17,20 | 16,84 | 17,19 | 1,90% | 3.087,00 |
| 19.02.2025 | 16,99 | 17,01 | 16,87 | 16,87 | -0,82% | 118,00 |
| 18.02.2025 | 16,96 | 17,04 | 16,89 | 17,01 | 0,41% | 238,00 |
| 17.02.2025 | 16,90 | 17,05 | 16,86 | 16,94 | 0,53% | 156,00 |
| 14.02.2025 | 16,97 | 17,07 | 16,85 | 16,85 | -1,03% | 1,00 |
| 13.02.2025 | 16,87 | 17,09 | 16,82 | 17,02 | 1,52% | 1.600,00 |
| 12.02.2025 | 16,65 | 16,89 | 16,64 | 16,77 | 0,69% | 773,00 |
| 11.02.2025 | 16,71 | 16,83 | 16,54 | 16,65 | -0,42% | 534,00 |
| 10.02.2025 | 16,91 | 16,92 | 16,66 | 16,72 | -0,24% | - |
| 07.02.2025 | 16,72 | 16,80 | 16,57 | 16,76 | 0,27% | 225,00 |
| 06.02.2025 | 16,27 | 16,77 | 16,25 | 16,72 | 2,83% | 650,00 |
| 05.02.2025 | 16,30 | 16,59 | 16,06 | 16,26 | -0,64% | 5.178,00 |
| 04.02.2025 | 16,39 | 16,47 | 16,22 | 16,36 | 0,12% | 391,00 |
| 03.02.2025 | 16,37 | 16,40 | 15,97 | 16,34 | -0,49% | 4.628,00 |
| 31.01.2025 | 16,55 | 16,73 | 16,42 | 16,42 | -0,85% | 1.071,00 |
| 30.01.2025 | 16,62 | 16,77 | 16,40 | 16,56 | -0,21% | 3.903,00 |
| 29.01.2025 | 16,70 | 16,86 | 16,52 | 16,60 | 0,06% | 1.145,00 |
| 28.01.2025 | 16,41 | 16,79 | 16,37 | 16,59 | 0,91% | 519,00 |
| 27.01.2025 | 16,19 | 16,49 | 16,14 | 16,44 | 0,52% | 600,00 |
| 24.01.2025 | 16,14 | 16,44 | 16,02 | 16,35 | 1,36% | 2.243,00 |
| 23.01.2025 | 15,98 | 16,17 | 15,93 | 16,13 | 1,03% | 2.755,00 |
| 22.01.2025 | 16,00 | 16,17 | 15,86 | 15,97 | -0,22% | 1.471,00 |
| 21.01.2025 | 16,02 | 16,13 | 15,98 | 16,00 | -0,40% | 436,00 |
| 20.01.2025 | 15,94 | 16,15 | 15,87 | 16,07 | 0,91% | 1.400,00 |
| 17.01.2025 | 15,92 | 16,04 | 15,67 | 15,92 | 0,16% | 1.452,00 |
| 16.01.2025 | 16,30 | 16,40 | 15,80 | 15,90 | -1,03% | 70,00 |
| 15.01.2025 | 15,86 | 16,16 | 15,82 | 16,06 | 1,26% | 1.306,00 |
| 14.01.2025 | 15,71 | 15,95 | 15,61 | 15,86 | 1,21% | 93,00 |
| 13.01.2025 | 15,58 | 15,75 | 15,51 | 15,67 | 0,03% | 647,00 |
| 10.01.2025 | 15,69 | 15,91 | 15,62 | 15,67 | -0,35% | 412,00 |
| 09.01.2025 | 15,75 | 15,92 | 15,64 | 15,72 | -0,47% | 242,00 |
| 08.01.2025 | 15,67 | 15,86 | 15,57 | 15,80 | 0,29% | 3.491,00 |
| 07.01.2025 | 16,03 | 16,13 | 15,63 | 15,75 | -1,81% | 832,00 |
| 06.01.2025 | 15,83 | 16,23 | 15,80 | 16,04 | 1,68% | 1.269,00 |
| 03.01.2025 | 15,89 | 15,93 | 15,63 | 15,78 | 0,51% | 344,00 |
| 02.01.2025 | 15,73 | 15,77 | 15,49 | 15,70 | 2,21% | 1.022,00 |
| 30.12.2024 | 15,41 | 15,64 | 15,35 | 15,36 | -1,25% | 1.742,00 |
| 27.12.2024 | 15,52 | 15,74 | 15,46 | 15,55 | 0,68% | 3.290,00 |
| 23.12.2024 | 15,41 | 15,53 | 15,30 | 15,45 | -0,90% | 1.688,00 |
| 20.12.2024 | 15,14 | 15,71 | 15,10 | 15,59 | 1,76% | 3.570,00 |
| 19.12.2024 | 15,38 | 15,67 | 15,28 | 15,32 | -0,52% | 3.037,00 |
| 18.12.2024 | 15,45 | 15,52 | 15,30 | 15,40 | 0,06% | 2.326,00 |
| 17.12.2024 | 15,45 | 15,65 | 15,18 | 15,39 | -0,65% | 1.483,00 |
| 16.12.2024 | 15,87 | 15,87 | 15,46 | 15,49 | -2,49% | 5.559,00 |
| 13.12.2024 | 16,05 | 16,14 | 15,87 | 15,88 | -1,12% | 30,00 |
| 12.12.2024 | 15,85 | 16,06 | 15,77 | 16,06 | 1,23% | 499,00 |
| 11.12.2024 | 15,85 | 15,90 | 15,74 | 15,87 | 0,13% | - |
| 10.12.2024 | 15,79 | 15,94 | 15,68 | 15,85 | 0,06% | 1.798,00 |
| 09.12.2024 | 15,65 | 15,89 | 15,57 | 15,84 | 1,05% | 1.176,00 |
| 06.12.2024 | 15,59 | 15,69 | 15,51 | 15,67 | 0,45% | 600,00 |
| 05.12.2024 | 15,41 | 15,68 | 15,33 | 15,60 | 1,20% | 752,00 |
| 04.12.2024 | 15,39 | 15,46 | 15,22 | 15,42 | 0,23% | 1.654,00 |
| 03.12.2024 | 15,58 | 15,70 | 15,15 | 15,38 | -1,32% | 401,00 |
| 02.12.2024 | 15,68 | 15,79 | 15,51 | 15,59 | -0,57% | 1.115,00 |
| 29.11.2024 | 15,55 | 15,69 | 15,50 | 15,68 | 0,58% | 815,00 |
| 28.11.2024 | 15,81 | 15,85 | 15,49 | 15,59 | -1,05% | - |
| 27.11.2024 | 15,55 | 15,84 | 15,43 | 15,75 | 1,25% | 408,00 |
| 26.11.2024 | 15,46 | 15,65 | 15,38 | 15,56 | 0,16% | 162,00 |
| 25.11.2024 | 15,63 | 15,89 | 15,49 | 15,53 | -0,35% | 3.699,00 |
| 22.11.2024 | 15,05 | 15,66 | 15,05 | 15,59 | 1,93% | 2.872,00 |
| 21.11.2024 | 15,25 | 15,53 | 15,06 | 15,29 | 1,29% | 925,00 |
| 20.11.2024 | 14,88 | 15,23 | 14,88 | 15,10 | 0,87% | 360,00 |
| 19.11.2024 | 15,03 | 15,10 | 14,77 | 14,97 | -0,03% | 1.350,00 |
| 18.11.2024 | 15,09 | 15,10 | 14,92 | 14,97 | -0,43% | 415,00 |
| 15.11.2024 | 15,12 | 15,13 | 14,91 | 15,04 | -1,18% | 415,00 |
| 14.11.2024 | 14,93 | 15,22 | 14,93 | 15,22 | 0,86% | 4.821,00 |
| 13.11.2024 | 15,00 | 15,19 | 14,96 | 15,09 | 0,77% | 2.237,00 |
| 12.11.2024 | 14,87 | 15,15 | 14,78 | 14,97 | 0,64% | 3.822,00 |
| 11.11.2024 | 14,79 | 15,09 | 14,71 | 14,88 | 0,88% | 4.608,00 |
| 08.11.2024 | 15,01 | 15,04 | 14,54 | 14,75 | -2,06% | 5.250,00 |
| 07.11.2024 | 15,15 | 15,26 | 14,88 | 15,06 | -0,40% | 1.356,00 |
| 06.11.2024 | 15,32 | 15,48 | 15,04 | 15,12 | -1,43% | 1.626,00 |
| 05.11.2024 | 15,35 | 15,36 | 15,08 | 15,34 | 0,29% | 3.178,00 |
| 04.11.2024 | 15,20 | 15,39 | 15,15 | 15,29 | -2,86% | 2.730,00 |
| 01.11.2024 | 15,92 | 16,02 | 15,56 | 15,74 | -0,85% | 1.775,00 |
| 31.10.2024 | 15,55 | 15,96 | 15,52 | 15,88 | 1,83% | 501,00 |
| 30.10.2024 | 15,75 | 15,83 | 15,51 | 15,59 | -0,54% | 1.461,00 |
| 29.10.2024 | 15,75 | 15,95 | 15,59 | 15,68 | -0,38% | 3.071,00 |
| 28.10.2024 | 15,61 | 15,77 | 15,60 | 15,74 | 1,06% | 681,00 |
| 25.10.2024 | 15,61 | 15,84 | 15,55 | 15,57 | -0,54% | 1.302,00 |
| 24.10.2024 | 15,77 | 15,81 | 15,52 | 15,66 | -0,13% | 5.281,00 |
| 23.10.2024 | 15,90 | 16,00 | 15,68 | 15,68 | -1,38% | 2.163,00 |
| 22.10.2024 | 16,12 | 16,16 | 15,84 | 15,90 | -1,64% | 1.190,00 |
| 21.10.2024 | 16,11 | 16,16 | 15,97 | 16,16 | 0,65% | 1.216,00 |
| 18.10.2024 | 15,93 | 16,08 | 15,88 | 16,06 | 0,85% | 400,00 |
| 17.10.2024 | 15,85 | 16,04 | 15,84 | 15,92 | 0,32% | 288,00 |
| 16.10.2024 | 15,83 | 15,97 | 15,68 | 15,87 | 0,32% | 307,00 |
| 15.10.2024 | 15,81 | 15,95 | 15,70 | 15,82 | 0,00% | 3.410,00 |
| 14.10.2024 | 15,90 | 16,05 | 15,81 | 15,82 | -0,25% | 707,00 |
| 11.10.2024 | 15,87 | 15,91 | 15,81 | 15,86 | -0,16% | 953,00 |
| 10.10.2024 | 16,01 | 16,07 | 15,86 | 15,89 | -1,03% | 1.327,00 |
| 09.10.2024 | 15,98 | 16,14 | 15,84 | 16,05 | 0,75% | 647,00 |
| 08.10.2024 | 15,87 | 16,05 | 15,79 | 15,93 | -0,34% | 1.717,00 |
| 07.10.2024 | 15,98 | 16,07 | 15,81 | 15,99 | -0,22% | 1.169,00 |