11,860€
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 11,89 | 11,94 | 11,82 | 11,88 | 0,17% | - |
| 06.08.2026 | 11,80 | 12,00 | 11,80 | 11,86 | -0,17% | 55.473,00 |
| 05.08.2026 | 12,16 | 12,16 | 11,86 | 11,88 | -2,30% | 48.886,00 |
| 04.08.2026 | 12,02 | 12,24 | 12,00 | 12,16 | 1,00% | 49.291,00 |
| 03.08.2026 | 11,92 | 12,12 | 11,86 | 12,04 | 2,38% | 63.185,00 |
| 31.07.2026 | 12,04 | 12,06 | 11,66 | 11,76 | -2,00% | 75.752,00 |
| 30.07.2026 | 12,30 | 12,30 | 11,96 | 12,00 | -1,64% | 40.731,00 |
| 29.07.2026 | 12,16 | 12,32 | 12,02 | 12,20 | 1,16% | 73.352,00 |
| 28.07.2026 | 11,80 | 12,22 | 11,80 | 12,06 | 2,38% | 94.541,00 |
| 27.07.2026 | 11,82 | 11,88 | 11,64 | 11,78 | 1,03% | 149.686,00 |
| 24.07.2026 | 11,60 | 11,76 | 11,54 | 11,66 | 0,34% | 57.537,00 |
| 23.07.2026 | 11,92 | 11,94 | 11,56 | 11,62 | -3,01% | 65.336,00 |
| 22.07.2026 | 11,92 | 12,06 | 11,84 | 11,98 | 0,17% | 30.578,00 |
| 21.07.2026 | 12,20 | 12,20 | 11,94 | 11,96 | -1,16% | 37.168,00 |
| 20.07.2026 | 11,94 | 12,38 | 11,94 | 12,10 | 0,50% | 89.933,00 |
| 17.07.2026 | 12,26 | 12,26 | 11,90 | 12,04 | -0,99% | 61.533,00 |
| 16.07.2026 | 11,94 | 12,20 | 11,84 | 12,16 | 1,00% | 55.750,00 |
| 15.07.2026 | 11,90 | 12,10 | 11,80 | 12,04 | 1,01% | 24.067,00 |
| 14.07.2026 | 11,90 | 12,02 | 11,84 | 11,92 | -1,16% | 59.716,00 |
| 13.07.2026 | 11,70 | 12,10 | 11,70 | 12,06 | 2,38% | 79.435,00 |
| 10.07.2026 | 11,70 | 11,84 | 11,68 | 11,78 | 0,68% | 50.186,00 |
| 09.07.2026 | 11,72 | 11,98 | 11,62 | 11,70 | 0,34% | 68.791,00 |
| 08.07.2026 | 11,80 | 11,84 | 11,52 | 11,66 | -2,51% | 80.858,00 |
| 07.07.2026 | 12,02 | 12,12 | 11,90 | 11,96 | -0,66% | 97.906,00 |
| 06.07.2026 | 12,04 | 12,14 | 11,96 | 12,04 | 0,17% | 79.375,00 |
| 03.07.2026 | 11,74 | 12,12 | 11,72 | 12,02 | 3,09% | 86.961,00 |
| 02.07.2026 | 11,82 | 11,96 | 11,60 | 11,66 | -1,52% | 289.628,00 |
| 01.07.2026 | 12,14 | 12,16 | 11,48 | 11,84 | -1,50% | 274.730,00 |
| 30.06.2026 | 11,82 | 12,08 | 11,80 | 12,02 | 2,21% | 57.395,00 |
| 29.06.2026 | 11,86 | 11,92 | 11,60 | 11,76 | -0,34% | 125.454,00 |
| 26.06.2026 | 12,10 | 12,10 | 11,66 | 11,80 | -2,48% | 67.804,00 |
| 25.06.2026 | 11,82 | 12,18 | 11,74 | 12,10 | 1,85% | 75.433,00 |
| 24.06.2026 | 12,18 | 12,18 | 11,70 | 11,88 | -1,82% | 197.962,00 |
| 23.06.2026 | 12,28 | 12,32 | 12,10 | 12,10 | -2,10% | 68.365,00 |
| 22.06.2026 | 12,58 | 12,60 | 12,30 | 12,36 | -1,90% | 24.338,00 |
| 19.06.2026 | 12,48 | 12,66 | 12,44 | 12,60 | 1,12% | 38.436,00 |
| 18.06.2026 | 12,50 | 12,50 | 12,24 | 12,46 | 0,00% | 66.124,00 |
| 17.06.2026 | 12,94 | 13,00 | 12,38 | 12,46 | -4,15% | 65.718,00 |
| 16.06.2026 | 12,90 | 13,00 | 12,84 | 13,00 | 0,62% | 37.787,00 |
| 15.06.2026 | 12,80 | 13,00 | 12,80 | 12,92 | 3,53% | 79.601,00 |
| 12.06.2026 | 12,04 | 12,60 | 12,04 | 12,48 | 2,80% | 98.180,00 |
| 11.06.2026 | 12,12 | 12,24 | 11,98 | 12,14 | 0,83% | 55.691,00 |
| 10.06.2026 | 12,10 | 12,28 | 11,98 | 12,04 | -1,31% | 89.562,00 |
| 09.06.2026 | 12,18 | 12,48 | 12,10 | 12,20 | -0,33% | 54.771,00 |
| 08.06.2026 | 12,30 | 12,50 | 12,24 | 12,24 | -1,29% | 76.672,00 |
| 05.06.2026 | 12,48 | 12,78 | 12,38 | 12,40 | -1,27% | 64.816,00 |
| 04.06.2026 | 12,42 | 12,66 | 12,34 | 12,56 | 0,96% | 36.685,00 |
| 03.06.2026 | 12,56 | 12,56 | 12,38 | 12,44 | -1,89% | 71.499,00 |
| 02.06.2026 | 12,80 | 12,98 | 12,58 | 12,68 | 0,00% | 68.397,00 |
| 01.06.2026 | 13,00 | 13,06 | 12,64 | 12,68 | -2,46% | 74.046,00 |
| 29.05.2026 | 13,06 | 13,14 | 12,94 | 13,00 | 0,00% | 161.686,00 |
| 28.05.2026 | 12,90 | 13,02 | 12,82 | 13,00 | 0,00% | 74.109,00 |
| 27.05.2026 | 12,74 | 13,06 | 12,74 | 13,00 | 2,36% | 78.756,00 |
| 26.05.2026 | 12,92 | 12,92 | 12,62 | 12,70 | -1,09% | 27.149,00 |
| 25.05.2026 | 12,68 | 12,92 | 12,68 | 12,84 | 1,74% | 44.980,00 |
| 22.05.2026 | 12,88 | 12,90 | 12,44 | 12,62 | -1,56% | 74.785,00 |
| 21.05.2026 | 12,84 | 13,06 | 12,72 | 12,82 | 0,00% | 58.261,00 |
| 20.05.2026 | 12,50 | 12,96 | 12,40 | 12,82 | 2,23% | 65.063,00 |
| 19.05.2026 | 12,82 | 12,86 | 12,42 | 12,54 | -1,72% | 76.829,00 |
| 18.05.2026 | 12,54 | 12,88 | 12,38 | 12,76 | 1,11% | 99.351,00 |
| 15.05.2026 | 12,88 | 12,94 | 12,52 | 12,62 | -2,77% | 68.893,00 |
| 14.05.2026 | 12,40 | 13,34 | 12,40 | 12,98 | 5,53% | 236.746,00 |
| 13.05.2026 | 12,52 | 12,78 | 11,90 | 12,30 | 0,16% | 299.855,00 |
| 12.05.2026 | 12,22 | 12,50 | 12,02 | 12,28 | 0,66% | 160.964,00 |
| 11.05.2026 | 12,22 | 12,30 | 12,16 | 12,20 | -0,16% | 82.177,00 |
| 08.05.2026 | 12,72 | 12,72 | 12,22 | 12,22 | -3,78% | 110.627,00 |
| 07.05.2026 | 12,90 | 12,98 | 12,70 | 12,70 | -0,78% | 106.075,00 |
| 06.05.2026 | 12,60 | 13,08 | 12,60 | 12,80 | 2,40% | 162.565,00 |
| 05.05.2026 | 12,52 | 12,70 | 12,40 | 12,50 | 0,48% | 101.632,00 |
| 04.05.2026 | 12,78 | 12,84 | 12,40 | 12,44 | -2,20% | 133.404,00 |
| 30.04.2026 | 12,64 | 12,88 | 12,64 | 12,72 | -0,16% | 75.523,00 |
| 29.04.2026 | 12,92 | 12,94 | 12,68 | 12,74 | -0,78% | 41.329,00 |
| 28.04.2026 | 12,94 | 13,06 | 12,78 | 12,84 | -0,31% | 86.776,00 |
| 27.04.2026 | 12,86 | 13,12 | 12,84 | 12,88 | -2,72% | 146.650,00 |
| 24.04.2026 | 13,18 | 13,26 | 13,02 | 13,24 | 0,61% | 72.604,00 |
| 23.04.2026 | 13,24 | 13,24 | 13,08 | 13,16 | 0,15% | 54.157,00 |
| 22.04.2026 | 13,42 | 13,56 | 13,14 | 13,14 | -2,09% | 117.062,00 |
| 21.04.2026 | 13,42 | 13,66 | 13,38 | 13,42 | 0,90% | 61.634,00 |
| 20.04.2026 | 13,40 | 13,52 | 13,22 | 13,30 | -2,92% | 186.744,00 |
| 17.04.2026 | 13,32 | 13,80 | 13,18 | 13,70 | 3,63% | 77.756,00 |
| 16.04.2026 | 13,08 | 13,48 | 12,96 | 13,22 | 1,23% | 107.843,00 |
| 15.04.2026 | 13,14 | 13,22 | 12,94 | 13,06 | -0,15% | 134.029,00 |
| 14.04.2026 | 12,86 | 13,10 | 12,86 | 13,08 | 2,83% | 158.420,00 |
| 13.04.2026 | 12,96 | 12,98 | 12,64 | 12,72 | -2,60% | 65.241,00 |
| 10.04.2026 | 12,94 | 13,24 | 12,84 | 13,06 | 1,71% | 255.379,00 |
| 09.04.2026 | 12,90 | 12,94 | 12,68 | 12,84 | -1,23% | 69.005,00 |
| 08.04.2026 | 13,10 | 13,30 | 12,90 | 13,00 | 3,01% | 355.385,00 |
| 07.04.2026 | 12,58 | 12,92 | 12,56 | 12,62 | 0,48% | 123.607,00 |
| 02.04.2026 | 12,64 | 12,74 | 12,40 | 12,56 | -2,18% | 57.976,00 |
| 01.04.2026 | 12,96 | 12,98 | 12,70 | 12,84 | 2,23% | 63.254,00 |
| 31.03.2026 | 12,56 | 12,76 | 12,50 | 12,56 | 0,48% | 45.186,00 |
| 30.03.2026 | 12,34 | 12,54 | 12,20 | 12,50 | 1,63% | 55.072,00 |
| 27.03.2026 | 12,80 | 12,82 | 12,30 | 12,30 | -3,45% | 56.140,00 |
| 26.03.2026 | 12,80 | 12,88 | 12,60 | 12,74 | -1,24% | 52.082,00 |
| 25.03.2026 | 12,78 | 13,06 | 12,78 | 12,90 | 1,26% | 100.851,00 |
| 24.03.2026 | 12,70 | 12,76 | 12,50 | 12,74 | -0,31% | 47.855,00 |
| 23.03.2026 | 12,34 | 12,98 | 12,00 | 12,78 | 1,43% | 184.747,00 |
| 20.03.2026 | 12,92 | 13,00 | 12,60 | 12,60 | -2,33% | 101.623,00 |
| 19.03.2026 | 13,36 | 13,36 | 12,76 | 12,90 | -3,44% | 71.725,00 |
| 18.03.2026 | 13,08 | 13,50 | 13,08 | 13,36 | 1,21% | 100.935,00 |