19,955€
-2,71%
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 |
|---|---|---|---|---|---|---|
| 23.05.2025 | 20,49 | 20,53 | 19,67 | 19,95 | -2,73% | 1.574,00 |
| 22.05.2025 | 20,43 | 20,62 | 20,33 | 20,51 | 0,39% | 2.445,00 |
| 21.05.2025 | 20,25 | 20,43 | 20,11 | 20,43 | 0,74% | 1.155,00 |
| 20.05.2025 | 20,01 | 20,40 | 20,00 | 20,28 | 1,17% | 2.140,00 |
| 19.05.2025 | 19,82 | 20,10 | 19,69 | 20,05 | 0,60% | 1.531,00 |
| 16.05.2025 | 19,92 | 20,06 | 19,80 | 19,93 | -0,18% | 4.225,00 |
| 15.05.2025 | 19,75 | 20,17 | 19,69 | 19,96 | 0,66% | 1.485,00 |
| 14.05.2025 | 19,71 | 20,24 | 19,55 | 19,83 | 1,43% | 2.758,00 |
| 13.05.2025 | 19,26 | 19,74 | 19,25 | 19,55 | 1,03% | 486,00 |
| 12.05.2025 | 19,94 | 20,22 | 19,32 | 19,35 | -2,37% | 1.896,00 |
| 09.05.2025 | 19,55 | 19,85 | 19,37 | 19,82 | 1,80% | 758,00 |
| 08.05.2025 | 19,39 | 19,59 | 19,13 | 19,47 | 0,70% | 483,00 |
| 07.05.2025 | 20,00 | 20,04 | 19,11 | 19,34 | -4,94% | 2.226,00 |
| 06.05.2025 | 20,09 | 20,48 | 19,93 | 20,34 | 1,09% | 3.287,00 |
| 05.05.2025 | 20,21 | 20,42 | 19,94 | 20,12 | 0,42% | 6.351,00 |
| 02.05.2025 | 19,47 | 20,26 | 19,42 | 20,04 | 4,19% | 3.891,00 |
| 30.04.2025 | 19,13 | 19,48 | 19,12 | 19,23 | 0,21% | 3.822,00 |
| 29.04.2025 | 19,08 | 19,97 | 18,98 | 19,19 | 0,76% | 7.617,00 |
| 28.04.2025 | 19,16 | 19,31 | 18,83 | 19,05 | 0,37% | 1.364,00 |
| 25.04.2025 | 18,99 | 19,12 | 18,76 | 18,98 | 0,00% | 5.675,00 |
| 24.04.2025 | 18,92 | 19,05 | 18,61 | 18,98 | 0,13% | 1.303,00 |
| 23.04.2025 | 19,01 | 19,12 | 18,70 | 18,95 | 1,20% | 3.812,00 |
| 22.04.2025 | 18,58 | 19,01 | 18,56 | 18,73 | 1,05% | 1.456,00 |
| 17.04.2025 | 19,10 | 19,16 | 18,43 | 18,53 | -1,91% | 4.723,00 |
| 16.04.2025 | 18,92 | 19,09 | 18,67 | 18,89 | -0,45% | 1.934,00 |
| 15.04.2025 | 18,71 | 18,98 | 18,61 | 18,98 | 1,34% | 4.219,00 |
| 14.04.2025 | 18,55 | 18,84 | 18,38 | 18,73 | 1,88% | 3.472,00 |
| 11.04.2025 | 18,87 | 19,05 | 18,06 | 18,38 | -1,97% | 2.775,00 |
| 10.04.2025 | 17,99 | 19,16 | 17,95 | 18,75 | 4,69% | 21.820,00 |
| 09.04.2025 | 17,72 | 18,07 | 17,11 | 17,91 | 0,87% | 2.115,00 |
| 08.04.2025 | 17,45 | 17,93 | 17,00 | 17,76 | -1,09% | 7.401,00 |
| 07.04.2025 | 17,24 | 18,00 | 15,65 | 17,95 | 2,48% | 12.983,00 |
| 04.04.2025 | 18,49 | 18,56 | 17,07 | 17,52 | -5,32% | 6.430,00 |
| 03.04.2025 | 18,30 | 18,65 | 18,22 | 18,50 | -2,01% | 4.438,00 |
| 02.04.2025 | 18,42 | 18,95 | 18,28 | 18,88 | 2,30% | 1.944,00 |
| 01.04.2025 | 18,08 | 18,56 | 18,07 | 18,46 | 1,96% | 1.766,00 |
| 31.03.2025 | 18,64 | 18,69 | 18,04 | 18,10 | -3,75% | 1.096,00 |
| 28.03.2025 | 18,59 | 18,87 | 18,57 | 18,81 | 0,64% | 206,00 |
| 27.03.2025 | 18,43 | 18,81 | 18,22 | 18,69 | 1,19% | 500,00 |
| 26.03.2025 | 18,22 | 18,75 | 18,16 | 18,47 | 1,12% | 4.023,00 |
| 25.03.2025 | 18,19 | 18,48 | 18,09 | 18,26 | 0,25% | 482,00 |
| 24.03.2025 | 18,01 | 18,48 | 18,01 | 18,22 | 1,82% | 478,00 |
| 21.03.2025 | 17,59 | 18,04 | 17,48 | 17,89 | 2,23% | 1.189,00 |
| 20.03.2025 | 17,41 | 17,60 | 17,24 | 17,50 | 2,76% | 616,00 |
| 19.03.2025 | 17,31 | 17,49 | 17,00 | 17,03 | -1,59% | 239,00 |
| 18.03.2025 | 17,43 | 17,54 | 17,21 | 17,31 | -0,69% | 1.091,00 |
| 17.03.2025 | 17,26 | 17,49 | 17,23 | 17,43 | 0,93% | 999,00 |
| 14.03.2025 | 17,40 | 17,40 | 16,97 | 17,27 | 0,15% | 1.357,00 |
| 13.03.2025 | 17,20 | 17,36 | 17,05 | 17,24 | -0,14% | 200,00 |
| 12.03.2025 | 16,95 | 17,31 | 16,90 | 17,27 | 1,35% | 1.675,00 |
| 11.03.2025 | 17,09 | 17,14 | 16,89 | 17,04 | 0,18% | 76,00 |
| 10.03.2025 | 16,89 | 17,07 | 16,82 | 17,01 | 0,68% | 1.776,00 |
| 07.03.2025 | 16,94 | 17,03 | 16,52 | 16,89 | -0,38% | 2.357,00 |
| 06.03.2025 | 17,01 | 17,09 | 16,86 | 16,96 | -0,03% | 1.194,00 |
| 05.03.2025 | 17,06 | 17,15 | 16,76 | 16,96 | -0,18% | 4.019,00 |
| 04.03.2025 | 16,95 | 17,09 | 16,78 | 16,99 | 0,27% | 181,00 |
| 03.03.2025 | 17,04 | 17,15 | 16,85 | 16,95 | -0,29% | 846,00 |
| 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 |