14,070€
-0,50%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 14,22 | 14,30 | 14,06 | 14,14 | -0,56% | 56.479,00 |
| 04.02.2026 | 14,30 | 14,40 | 13,84 | 14,22 | 0,00% | 125.707,00 |
| 03.02.2026 | 14,70 | 14,70 | 14,22 | 14,22 | -2,60% | 51.665,00 |
| 02.02.2026 | 14,32 | 14,64 | 14,22 | 14,60 | 1,39% | 46.724,00 |
| 30.01.2026 | 14,74 | 14,88 | 14,40 | 14,40 | -2,17% | 62.148,00 |
| 29.01.2026 | 15,16 | 15,18 | 14,70 | 14,72 | -2,39% | 100.467,00 |
| 28.01.2026 | 15,22 | 15,22 | 15,06 | 15,08 | -1,05% | 26.808,00 |
| 27.01.2026 | 15,10 | 15,34 | 15,10 | 15,24 | 0,13% | 60.261,00 |
| 26.01.2026 | 15,28 | 15,38 | 15,20 | 15,22 | -1,04% | 63.710,00 |
| 23.01.2026 | 15,50 | 15,50 | 15,18 | 15,38 | -0,65% | 48.953,00 |
| 22.01.2026 | 15,16 | 15,52 | 15,16 | 15,48 | 2,93% | 75.468,00 |
| 21.01.2026 | 14,70 | 15,16 | 14,70 | 15,04 | 1,90% | 33.353,00 |
| 20.01.2026 | 15,10 | 15,18 | 14,76 | 14,76 | -3,02% | 28.789,00 |
| 19.01.2026 | 15,26 | 15,40 | 15,08 | 15,22 | -2,19% | 78.272,00 |
| 16.01.2026 | 15,70 | 15,70 | 15,44 | 15,56 | -0,77% | 31.336,00 |
| 15.01.2026 | 15,80 | 15,80 | 15,48 | 15,68 | -0,51% | 29.972,00 |
| 14.01.2026 | 15,68 | 15,82 | 15,44 | 15,76 | 1,03% | 44.546,00 |
| 13.01.2026 | 15,76 | 15,80 | 15,46 | 15,60 | -0,38% | 35.560,00 |
| 12.01.2026 | 15,94 | 16,00 | 15,56 | 15,66 | -2,00% | 46.027,00 |
| 09.01.2026 | 15,88 | 16,08 | 15,72 | 15,98 | 0,88% | 56.509,00 |
| 08.01.2026 | 15,60 | 15,86 | 15,48 | 15,84 | 0,89% | 48.622,00 |
| 07.01.2026 | 15,50 | 15,88 | 15,50 | 15,70 | 1,95% | 88.304,00 |
| 06.01.2026 | 15,60 | 15,60 | 15,26 | 15,40 | -1,03% | 40.914,00 |
| 05.01.2026 | 15,62 | 15,66 | 15,14 | 15,56 | 0,00% | 56.121,00 |
| 02.01.2026 | 15,56 | 15,66 | 15,28 | 15,56 | -0,51% | 38.512,00 |
| 30.12.2025 | 15,44 | 15,72 | 15,44 | 15,64 | 0,51% | 23.173,00 |
| 29.12.2025 | 15,28 | 15,64 | 15,24 | 15,56 | 2,23% | 67.221,00 |
| 23.12.2025 | 15,20 | 15,34 | 15,10 | 15,22 | 0,13% | 32.189,00 |
| 22.12.2025 | 15,02 | 15,22 | 14,92 | 15,20 | 1,06% | 65.013,00 |
| 19.12.2025 | 15,00 | 15,18 | 14,88 | 15,04 | -0,13% | 96.171,00 |
| 18.12.2025 | 14,68 | 15,10 | 14,68 | 15,06 | 1,76% | 48.299,00 |
| 17.12.2025 | 14,66 | 14,82 | 14,54 | 14,80 | 0,82% | 53.454,00 |
| 16.12.2025 | 14,62 | 14,74 | 14,56 | 14,68 | 0,41% | 38.281,00 |
| 15.12.2025 | 14,82 | 14,82 | 14,58 | 14,62 | -1,08% | 76.527,00 |
| 12.12.2025 | 14,88 | 15,08 | 14,68 | 14,78 | 0,00% | 90.724,00 |
| 11.12.2025 | 14,68 | 14,84 | 14,60 | 14,78 | -0,27% | 43.945,00 |
| 10.12.2025 | 15,06 | 15,28 | 14,80 | 14,82 | -1,07% | 22.971,00 |
| 09.12.2025 | 14,84 | 15,12 | 14,84 | 14,98 | 0,54% | 48.757,00 |
| 08.12.2025 | 15,20 | 15,20 | 14,76 | 14,90 | -0,80% | 43.808,00 |
| 05.12.2025 | 14,66 | 15,24 | 14,66 | 15,02 | 1,49% | 45.979,00 |
| 04.12.2025 | 14,94 | 14,94 | 14,70 | 14,80 | -0,27% | 64.357,00 |
| 03.12.2025 | 15,06 | 15,06 | 14,68 | 14,84 | -0,80% | 66.482,00 |
| 02.12.2025 | 15,34 | 15,34 | 14,96 | 14,96 | -2,73% | 41.807,00 |
| 01.12.2025 | 15,68 | 15,70 | 15,24 | 15,38 | -2,29% | 53.308,00 |
| 28.11.2025 | 15,52 | 15,74 | 15,38 | 15,74 | 2,34% | 67.050,00 |
| 27.11.2025 | 14,62 | 15,38 | 14,62 | 15,38 | 4,77% | 103.615,00 |
| 26.11.2025 | 14,54 | 14,68 | 14,30 | 14,68 | 1,80% | 106.906,00 |
| 25.11.2025 | 14,42 | 14,54 | 14,18 | 14,42 | 0,84% | 37.083,00 |
| 24.11.2025 | 14,30 | 14,46 | 14,14 | 14,30 | 1,42% | 86.006,00 |
| 21.11.2025 | 13,70 | 14,22 | 13,56 | 14,10 | 1,88% | 127.068,00 |
| 20.11.2025 | 13,94 | 14,18 | 13,80 | 13,84 | 6,13% | 140.062,00 |
| 19.11.2025 | 13,78 | 13,78 | 13,04 | 13,04 | -2,54% | 128.128,00 |
| 18.11.2025 | 13,94 | 13,94 | 13,30 | 13,38 | -5,37% | 210.640,00 |
| 17.11.2025 | 14,38 | 14,44 | 14,12 | 14,14 | 0,00% | 68.136,00 |
| 14.11.2025 | 14,28 | 14,56 | 14,04 | 14,14 | 0,00% | 99.301,00 |
| 13.11.2025 | 15,14 | 15,14 | 14,04 | 14,14 | -4,46% | 290.802,00 |
| 12.11.2025 | 14,98 | 14,98 | 14,72 | 14,80 | 0,14% | 81.903,00 |
| 11.11.2025 | 14,80 | 14,90 | 14,74 | 14,78 | 0,41% | 40.593,00 |
| 10.11.2025 | 14,50 | 14,92 | 14,50 | 14,72 | 2,65% | 58.180,00 |
| 07.11.2025 | 14,46 | 14,50 | 14,18 | 14,34 | -0,14% | 56.324,00 |
| 06.11.2025 | 14,42 | 14,58 | 14,24 | 14,36 | 0,56% | 72.826,00 |
| 05.11.2025 | 14,48 | 14,48 | 14,22 | 14,28 | -1,52% | 57.399,00 |
| 04.11.2025 | 14,92 | 14,92 | 14,46 | 14,50 | -1,89% | 170.355,00 |
| 03.11.2025 | 15,00 | 15,18 | 14,74 | 14,78 | -1,07% | 58.285,00 |
| 31.10.2025 | 15,06 | 15,10 | 14,82 | 14,94 | -1,32% | 66.488,00 |
| 30.10.2025 | 15,26 | 15,44 | 15,08 | 15,14 | -0,66% | 61.811,00 |
| 29.10.2025 | 15,44 | 15,56 | 15,24 | 15,24 | -1,80% | 32.267,00 |
| 28.10.2025 | 15,92 | 15,92 | 15,40 | 15,52 | -0,89% | 27.620,00 |
| 27.10.2025 | 16,06 | 16,06 | 15,66 | 15,66 | -2,37% | 39.621,00 |
| 24.10.2025 | 15,82 | 16,04 | 15,58 | 16,04 | 1,39% | 73.286,00 |
| 23.10.2025 | 15,66 | 15,92 | 15,48 | 15,82 | 1,67% | 25.941,00 |
| 22.10.2025 | 15,76 | 15,82 | 15,46 | 15,56 | -2,02% | 40.725,00 |
| 21.10.2025 | 15,84 | 15,96 | 15,68 | 15,88 | 0,00% | 18.741,00 |
| 20.10.2025 | 15,74 | 15,90 | 15,60 | 15,88 | 1,79% | 31.676,00 |
| 17.10.2025 | 15,60 | 15,82 | 15,36 | 15,60 | -1,14% | 112.785,00 |
| 16.10.2025 | 15,80 | 16,00 | 15,64 | 15,78 | 0,38% | 70.912,00 |
| 15.10.2025 | 16,06 | 16,16 | 15,72 | 15,72 | -1,50% | 53.331,00 |
| 14.10.2025 | 16,24 | 16,24 | 15,80 | 15,96 | -2,21% | 59.897,00 |
| 13.10.2025 | 16,52 | 16,68 | 16,24 | 16,32 | -0,97% | 51.184,00 |
| 10.10.2025 | 16,94 | 17,08 | 16,44 | 16,48 | -2,49% | 67.942,00 |
| 09.10.2025 | 16,60 | 16,98 | 16,60 | 16,90 | 1,81% | 80.795,00 |
| 08.10.2025 | 16,54 | 16,66 | 16,48 | 16,60 | 0,36% | 21.952,00 |
| 07.10.2025 | 16,52 | 16,70 | 16,48 | 16,54 | 0,00% | 49.886,00 |
| 06.10.2025 | 16,80 | 16,82 | 16,36 | 16,54 | -1,66% | 48.192,00 |
| 03.10.2025 | 16,54 | 16,96 | 16,54 | 16,82 | 2,31% | 45.087,00 |
| 02.10.2025 | 16,74 | 17,00 | 16,34 | 16,44 | -2,95% | 121.834,00 |
| 01.10.2025 | 16,58 | 16,94 | 16,44 | 16,94 | 2,05% | 49.749,00 |
| 30.09.2025 | 16,74 | 16,86 | 16,46 | 16,60 | -1,31% | 70.843,00 |
| 29.09.2025 | 17,00 | 17,00 | 16,60 | 16,82 | -0,36% | 47.506,00 |
| 26.09.2025 | 16,90 | 17,00 | 16,68 | 16,88 | -0,47% | 84.715,00 |
| 25.09.2025 | 17,18 | 17,26 | 16,86 | 16,96 | -2,19% | 29.033,00 |
| 24.09.2025 | 17,38 | 17,38 | 16,96 | 17,34 | -0,46% | 61.761,00 |
| 23.09.2025 | 17,50 | 18,10 | 17,24 | 17,42 | 3,94% | 233.704,00 |
| 22.09.2025 | 16,12 | 16,84 | 15,84 | 16,76 | 3,46% | 70.261,00 |
| 19.09.2025 | 16,32 | 16,32 | 16,08 | 16,20 | 0,37% | 78.831,00 |
| 18.09.2025 | 16,18 | 16,48 | 16,04 | 16,14 | -0,25% | 46.860,00 |
| 17.09.2025 | 15,98 | 16,18 | 15,76 | 16,18 | 1,76% | 154.518,00 |
| 16.09.2025 | 16,06 | 16,22 | 15,82 | 15,90 | -1,61% | 61.858,00 |
| 15.09.2025 | 16,26 | 16,52 | 16,12 | 16,16 | 0,25% | 32.353,00 |
| 12.09.2025 | 16,24 | 16,38 | 15,94 | 16,12 | -0,74% | 40.666,00 |