0,850€
0,59%
Echtzeit-Aktienkurs Greiffenberger AG
Bid:
Ask:
Aktienkurse zur Greiffenberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 0,89 | 0,90 | 0,84 | 0,87 | 2,66% | - |
| 13.09.2024 | 0,84 | 0,96 | 0,83 | 0,85 | -10,11% | 14.737,00 |
| 12.09.2024 | 0,94 | 0,94 | 0,84 | 0,94 | 3,30% | 10.482,00 |
| 11.09.2024 | 0,89 | 0,97 | 0,89 | 0,91 | -3,70% | 14.981,00 |
| 10.09.2024 | 1,00 | 1,14 | 0,84 | 0,95 | 6,18% | 68.661,00 |
| 09.09.2024 | 0,92 | 1,20 | 0,89 | 0,89 | -3,26% | 118.625,00 |
| 06.09.2024 | 0,97 | 0,97 | 0,80 | 0,92 | -5,15% | 3.971,00 |
| 05.09.2024 | 0,97 | 0,97 | 0,85 | 0,97 | 0,00% | 4.861,00 |
| 04.09.2024 | 0,94 | 1,05 | 0,82 | 0,97 | 0,52% | 4.288,00 |
| 03.09.2024 | 0,99 | 1,09 | 0,90 | 0,97 | -3,02% | 14.329,00 |
| 02.09.2024 | 0,91 | 1,22 | 0,84 | 1,00 | 15,70% | 55.035,00 |
| 30.08.2024 | 0,80 | 0,86 | 0,78 | 0,86 | 8,18% | 5.202,00 |
| 29.08.2024 | 0,95 | 0,95 | 0,65 | 0,80 | -21,29% | 32.533,00 |
| 28.08.2024 | 1,02 | 1,02 | 1,01 | 1,01 | 4,12% | - |
| 27.08.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -5,83% | 1,00 |
| 26.08.2024 | 1,02 | 1,03 | 1,02 | 1,03 | 6,19% | - |
| 23.08.2024 | 1,07 | 1,07 | 0,97 | 0,97 | -5,37% | 12,00 |
| 22.08.2024 | 1,02 | 1,03 | 1,02 | 1,03 | 2,50% | - |
| 21.08.2024 | 1,05 | 1,05 | 1,00 | 1,00 | -3,38% | - |
| 20.08.2024 | 1,03 | 1,04 | 1,02 | 1,04 | 6,70% | - |
| 19.08.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -3,96% | 150,00 |
| 16.08.2024 | 1,04 | 1,04 | 1,01 | 1,01 | 1,00% | - |
| 15.08.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -6,54% | 1.200,00 |
| 14.08.2024 | 1,08 | 1,08 | 1,07 | 1,07 | -0,47% | - |
| 13.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 4,88% | - |
| 12.08.2024 | 1,08 | 1,08 | 1,03 | 1,03 | 2,50% | - |
| 09.08.2024 | 1,05 | 1,05 | 1,00 | 1,00 | -9,50% | 2.820,00 |
| 08.08.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 5,24% | - |
| 07.08.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | 300,00 |
| 06.08.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | 1.000,00 |
| 05.08.2024 | 1,06 | 1,13 | 1,04 | 1,09 | 0,93% | - |
| 02.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -3,57% | 1.000,00 |
| 01.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | 3.000,00 |
| 31.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | 2.050,00 |
| 30.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 3,54% | - |
| 29.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 50,00 |
| 26.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,83% | 300,00 |
| 25.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 3,98% | - |
| 24.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 1,00 |
| 23.07.2024 | 1,22 | 1,22 | 1,13 | 1,13 | -4,24% | 1.041,00 |
| 22.07.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -0,42% | - |
| 19.07.2024 | 1,19 | 1,19 | 1,18 | 1,19 | 1,28% | - |
| 18.07.2024 | 1,19 | 1,19 | 1,17 | 1,17 | 3,54% | - |
| 17.07.2024 | 1,18 | 1,18 | 1,12 | 1,13 | -4,64% | 8.285,00 |
| 16.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -3,66% | - |
| 15.07.2024 | 1,15 | 1,23 | 1,14 | 1,23 | 6,03% | 2.990,00 |
| 12.07.2024 | 1,18 | 1,18 | 1,16 | 1,16 | -3,73% | 2.000,00 |
| 11.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 10.07.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 4,78% | - |
| 09.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 1.300,00 |
| 08.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 1.820,00 |
| 05.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -3,77% | 200,00 |
| 04.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 03.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 02.07.2024 | 1,19 | 1,20 | 1,19 | 1,20 | -2,85% | - |
| 01.07.2024 | 1,15 | 1,23 | 1,15 | 1,23 | 4,24% | 2.994,00 |
| 28.06.2024 | 1,11 | 1,18 | 1,11 | 1,18 | 0,00% | 1.900,00 |
| 27.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 6,31% | 750,00 |
| 26.06.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | 1.262,00 |
| 25.06.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 2.815,00 |
| 24.06.2024 | 1,19 | 1,19 | 1,10 | 1,10 | -4,76% | 3.009,00 |
| 21.06.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 20.06.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 2,21% | - |
| 19.06.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -6,61% | 1.000,00 |
| 18.06.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 9,01% | 500,00 |
| 17.06.2024 | 1,16 | 1,16 | 1,11 | 1,11 | -3,48% | 2.310,00 |
| 14.06.2024 | 1,13 | 1,17 | 1,11 | 1,15 | -0,86% | - |
| 13.06.2024 | 1,16 | 1,21 | 1,16 | 1,16 | 1,75% | - |
| 12.06.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 500,00 |
| 11.06.2024 | 1,16 | 1,16 | 1,14 | 1,14 | 2,70% | - |
| 10.06.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -8,26% | 2.000,00 |
| 07.06.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 9,01% | 870,00 |
| 06.06.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | 2.500,00 |
| 05.06.2024 | 1,15 | 1,15 | 1,12 | 1,15 | 3,60% | - |
| 04.06.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,45% | 1.000,00 |
| 03.06.2024 | 1,16 | 1,16 | 1,11 | 1,11 | -4,74% | - |
| 31.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 5,45% | - |
| 30.05.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -5,17% | 9.835,00 |
| 29.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 4,50% | - |
| 28.05.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -5,93% | 1.946,00 |
| 27.05.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 6,31% | 700,00 |
| 24.05.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -5,13% | 1,00 |
| 23.05.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | 909,00 |
| 22.05.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 21.05.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -7,50% | 1.500,00 |
| 20.05.2024 | 1,15 | 1,20 | 1,15 | 1,20 | 4,80% | - |
| 17.05.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 3,15% | - |
| 16.05.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -5,93% | 251,00 |
| 15.05.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 7,27% | 209,00 |
| 14.05.2024 | 1,18 | 1,18 | 1,10 | 1,10 | -3,51% | 22.455,00 |
| 13.05.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -4,20% | - |
| 10.05.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 7,21% | 900,00 |
| 09.05.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | 2.030,00 |
| 08.05.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -4,31% | 180,00 |
| 07.05.2024 | 1,19 | 1,19 | 1,16 | 1,16 | 5,45% | - |
| 06.05.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -5,98% | 53.329,00 |
| 03.05.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 5,41% | - |
| 02.05.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -3,06% | 1.000,00 |
| 30.04.2024 | 1,16 | 1,16 | 1,11 | 1,15 | 0,00% | - |
| 29.04.2024 | 1,16 | 1,17 | 1,15 | 1,15 | -1,72% | - |