15,020€
1,49%
Echtzeit-Aktienkurs GRENKE AG NA O.N.
Bid:
Ask:
Aktienkurse zur GRENKE AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2025 | 16,02 | 16,38 | 16,00 | 16,24 | 0,87% | 47.784,00 |
| 10.09.2025 | 16,38 | 16,38 | 16,02 | 16,10 | -0,98% | 46.386,00 |
| 09.09.2025 | 16,28 | 16,44 | 16,04 | 16,26 | -0,85% | 53.242,00 |
| 08.09.2025 | 16,52 | 16,64 | 16,22 | 16,40 | -0,85% | 32.815,00 |
| 05.09.2025 | 16,78 | 16,88 | 16,44 | 16,54 | 0,36% | 37.005,00 |
| 04.09.2025 | 16,36 | 16,52 | 16,30 | 16,48 | 0,73% | 23.318,00 |
| 03.09.2025 | 16,52 | 16,60 | 16,30 | 16,36 | 0,25% | 46.229,00 |
| 02.09.2025 | 16,82 | 16,88 | 16,14 | 16,32 | -3,32% | 75.258,00 |
| 01.09.2025 | 16,84 | 17,20 | 16,84 | 16,88 | 0,12% | 29.269,00 |
| 29.08.2025 | 17,06 | 17,14 | 16,86 | 16,86 | -1,52% | 34.061,00 |
| 28.08.2025 | 17,30 | 17,54 | 17,10 | 17,12 | -1,27% | 47.412,00 |
| 27.08.2025 | 17,40 | 17,56 | 17,20 | 17,34 | -0,46% | 46.645,00 |
| 26.08.2025 | 17,86 | 17,94 | 17,10 | 17,42 | -4,07% | 136.665,00 |
| 25.08.2025 | 18,20 | 18,28 | 18,00 | 18,16 | -0,66% | 17.737,00 |
| 22.08.2025 | 17,74 | 18,32 | 17,74 | 18,28 | 2,81% | 60.307,00 |
| 21.08.2025 | 17,74 | 17,94 | 17,50 | 17,78 | 0,23% | 65.637,00 |
| 20.08.2025 | 17,32 | 17,82 | 17,14 | 17,74 | 2,19% | 52.395,00 |
| 19.08.2025 | 17,46 | 17,56 | 17,32 | 17,36 | -1,36% | 63.641,00 |
| 18.08.2025 | 17,70 | 17,74 | 17,40 | 17,60 | -0,90% | 47.269,00 |
| 15.08.2025 | 18,50 | 18,50 | 17,70 | 17,76 | -5,13% | 107.538,00 |
| 14.08.2025 | 18,30 | 19,82 | 18,30 | 18,72 | 6,85% | 450.089,00 |
| 13.08.2025 | 17,90 | 17,98 | 17,36 | 17,52 | -2,01% | 55.880,00 |
| 12.08.2025 | 18,04 | 18,20 | 17,82 | 17,88 | -0,56% | 82.982,00 |
| 11.08.2025 | 17,58 | 18,02 | 17,46 | 17,98 | 2,63% | 64.295,00 |
| 08.08.2025 | 16,90 | 17,60 | 16,90 | 17,52 | 2,46% | 82.423,00 |
| 07.08.2025 | 16,86 | 17,24 | 16,78 | 17,10 | 1,42% | 38.697,00 |
| 06.08.2025 | 16,58 | 17,14 | 16,56 | 16,86 | 2,68% | 58.777,00 |
| 05.08.2025 | 16,48 | 16,56 | 16,22 | 16,42 | 0,49% | 62.794,00 |
| 04.08.2025 | 17,38 | 17,42 | 16,26 | 16,34 | -5,44% | 123.438,00 |
| 01.08.2025 | 17,40 | 17,66 | 17,20 | 17,28 | -3,68% | 173.664,00 |
| 31.07.2025 | 18,28 | 18,28 | 17,86 | 17,94 | -1,54% | 68.714,00 |
| 30.07.2025 | 18,08 | 18,28 | 17,48 | 18,22 | -0,11% | 134.004,00 |
| 29.07.2025 | 18,86 | 18,88 | 18,08 | 18,24 | -3,18% | 104.380,00 |
| 28.07.2025 | 18,94 | 19,02 | 18,66 | 18,84 | 0,53% | 102.987,00 |
| 25.07.2025 | 18,74 | 18,86 | 18,64 | 18,74 | -0,32% | 61.299,00 |
| 24.07.2025 | 18,50 | 18,92 | 18,50 | 18,80 | 2,29% | 148.536,00 |
| 23.07.2025 | 17,98 | 18,42 | 17,84 | 18,38 | 2,80% | 200.953,00 |
| 22.07.2025 | 17,72 | 17,92 | 17,50 | 17,88 | 0,56% | 62.304,00 |
| 21.07.2025 | 17,66 | 18,04 | 17,66 | 17,78 | -0,11% | 85.643,00 |