12,720€
-0,78%
Echtzeit-Aktienkurs GRAND CITY PROPERT.EO-,10
Bid:
Ask:
Aktienkurse zur GRAND CITY PROPERT.EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 12,81 | 12,85 | 12,50 | 12,73 | -0,70% | 106.278,00 |
| 05.09.2024 | 12,34 | 13,00 | 12,34 | 12,82 | 3,47% | 126.136,00 |
| 04.09.2024 | 12,14 | 12,39 | 12,09 | 12,39 | 2,06% | 140.674,00 |
| 03.09.2024 | 12,41 | 12,41 | 12,04 | 12,14 | -1,86% | 52.625,00 |
| 02.09.2024 | 12,44 | 12,48 | 12,32 | 12,37 | -0,48% | 42.485,00 |
| 30.08.2024 | 12,59 | 12,75 | 12,40 | 12,43 | -0,64% | 195.825,00 |
| 29.08.2024 | 12,79 | 12,87 | 12,51 | 12,51 | -1,65% | 99.570,00 |
| 28.08.2024 | 12,53 | 12,72 | 12,48 | 12,72 | 1,35% | 111.191,00 |
| 27.08.2024 | 12,56 | 12,56 | 12,20 | 12,55 | 0,80% | 106.109,00 |
| 26.08.2024 | 12,46 | 12,53 | 12,38 | 12,45 | 0,57% | 52.041,00 |
| 23.08.2024 | 12,07 | 12,53 | 12,07 | 12,38 | 2,74% | 90.273,00 |
| 22.08.2024 | 11,80 | 12,07 | 11,76 | 12,05 | 2,12% | 117.620,00 |
| 21.08.2024 | 11,70 | 11,84 | 11,70 | 11,80 | 0,68% | 64.348,00 |
| 20.08.2024 | 11,80 | 11,95 | 11,70 | 11,72 | -0,68% | 150.283,00 |
| 19.08.2024 | 11,71 | 11,88 | 11,63 | 11,80 | 1,72% | 35.830,00 |
| 16.08.2024 | 11,77 | 11,77 | 11,51 | 11,60 | -0,60% | 68.391,00 |
| 15.08.2024 | 11,68 | 11,74 | 11,54 | 11,67 | -0,68% | 54.077,00 |
| 14.08.2024 | 11,83 | 12,09 | 11,52 | 11,75 | -0,09% | 123.504,00 |
| 13.08.2024 | 11,46 | 11,85 | 11,46 | 11,76 | 1,38% | 99.528,00 |
| 12.08.2024 | 11,66 | 11,72 | 11,52 | 11,60 | 0,00% | 66.315,00 |
| 09.08.2024 | 11,24 | 11,67 | 11,15 | 11,60 | 4,41% | 106.182,00 |
| 08.08.2024 | 11,01 | 11,13 | 10,88 | 11,11 | -1,16% | 65.689,00 |
| 07.08.2024 | 11,09 | 11,25 | 10,95 | 11,24 | 2,93% | 59.026,00 |
| 06.08.2024 | 10,74 | 10,96 | 10,56 | 10,92 | 1,77% | 86.466,00 |
| 05.08.2024 | 10,49 | 10,90 | 10,47 | 10,73 | -3,16% | 166.595,00 |
| 02.08.2024 | 11,00 | 11,15 | 10,75 | 11,08 | 1,28% | 137.177,00 |
| 01.08.2024 | 11,04 | 11,20 | 10,94 | 10,94 | 0,37% | 53.097,00 |
| 31.07.2024 | 11,02 | 11,34 | 10,88 | 10,90 | -1,71% | 132.670,00 |
| 30.07.2024 | 11,10 | 11,11 | 11,03 | 11,09 | -0,09% | 19.724,00 |
| 29.07.2024 | 11,05 | 11,19 | 11,03 | 11,10 | 1,00% | 40.855,00 |
| 26.07.2024 | 10,92 | 11,16 | 10,89 | 10,99 | 0,83% | 42.383,00 |
| 25.07.2024 | 10,94 | 10,95 | 10,68 | 10,90 | -0,82% | 38.421,00 |
| 24.07.2024 | 11,01 | 11,07 | 10,80 | 10,99 | -0,99% | 141.586,00 |
| 23.07.2024 | 11,06 | 11,25 | 11,06 | 11,10 | -0,80% | 36.568,00 |
| 22.07.2024 | 11,36 | 11,46 | 11,19 | 11,19 | -0,97% | 33.143,00 |
| 19.07.2024 | 11,15 | 11,40 | 11,08 | 11,30 | 0,71% | 84.988,00 |
| 18.07.2024 | 11,30 | 11,31 | 11,18 | 11,22 | -0,44% | 35.117,00 |
| 17.07.2024 | 11,19 | 11,43 | 11,14 | 11,27 | -1,23% | 80.880,00 |
| 16.07.2024 | 11,61 | 11,61 | 11,41 | 11,41 | -1,04% | 52.083,00 |
| 15.07.2024 | 11,66 | 11,85 | 11,36 | 11,53 | -1,87% | 74.776,00 |
| 12.07.2024 | 11,78 | 11,78 | 11,55 | 11,75 | 0,43% | 66.866,00 |
| 11.07.2024 | 11,68 | 11,79 | 11,40 | 11,70 | 0,86% | 63.589,00 |
| 10.07.2024 | 11,27 | 11,74 | 11,27 | 11,60 | 3,29% | 153.612,00 |
| 09.07.2024 | 10,95 | 11,25 | 10,95 | 11,23 | 2,93% | 50.099,00 |
| 08.07.2024 | 10,89 | 11,07 | 10,89 | 10,91 | -1,36% | 41.632,00 |
| 05.07.2024 | 11,02 | 11,09 | 10,91 | 11,06 | 0,73% | 34.770,00 |
| 04.07.2024 | 10,98 | 11,14 | 10,91 | 10,98 | -0,45% | 48.436,00 |
| 03.07.2024 | 10,85 | 11,03 | 10,78 | 11,03 | 2,04% | 104.781,00 |
| 02.07.2024 | 10,85 | 10,88 | 10,70 | 10,81 | 0,19% | 92.056,00 |
| 01.07.2024 | 10,94 | 10,95 | 10,79 | 10,79 | -0,09% | 39.904,00 |
| 28.06.2024 | 10,64 | 10,80 | 10,57 | 10,80 | 1,98% | 217.991,00 |
| 27.06.2024 | 10,44 | 10,64 | 10,35 | 10,59 | 0,86% | 112.441,00 |
| 26.06.2024 | 10,52 | 10,64 | 10,39 | 10,50 | -0,66% | 53.475,00 |
| 25.06.2024 | 10,80 | 10,80 | 10,48 | 10,57 | -1,67% | 39.155,00 |
| 24.06.2024 | 10,62 | 10,82 | 10,50 | 10,75 | 1,90% | 62.030,00 |
| 21.06.2024 | 10,63 | 10,63 | 10,43 | 10,55 | -0,28% | 147.146,00 |
| 20.06.2024 | 10,40 | 10,59 | 10,35 | 10,58 | 0,95% | 85.254,00 |
| 19.06.2024 | 10,76 | 10,78 | 10,46 | 10,48 | -2,60% | 56.628,00 |
| 18.06.2024 | 10,80 | 10,90 | 10,60 | 10,76 | 1,03% | 179.818,00 |
| 17.06.2024 | 10,47 | 10,73 | 10,47 | 10,65 | 0,19% | 151.873,00 |
| 14.06.2024 | 10,70 | 10,71 | 10,47 | 10,63 | 0,95% | 146.714,00 |
| 13.06.2024 | 10,89 | 10,89 | 10,53 | 10,53 | -2,59% | 99.668,00 |
| 12.06.2024 | 10,52 | 10,86 | 10,44 | 10,81 | 2,95% | 84.896,00 |
| 11.06.2024 | 10,74 | 10,74 | 10,50 | 10,50 | -2,51% | 145.429,00 |
| 10.06.2024 | 10,80 | 10,87 | 10,72 | 10,77 | -0,74% | 89.957,00 |
| 07.06.2024 | 11,00 | 11,04 | 10,81 | 10,85 | -2,69% | 139.050,00 |
| 06.06.2024 | 11,57 | 11,62 | 11,11 | 11,15 | -2,87% | 73.285,00 |
| 05.06.2024 | 11,44 | 11,55 | 11,40 | 11,48 | -0,09% | 72.585,00 |
| 04.06.2024 | 11,37 | 11,50 | 11,30 | 11,49 | 0,17% | 66.667,00 |
| 03.06.2024 | 11,43 | 11,49 | 11,25 | 11,47 | 1,77% | 72.235,00 |
| 31.05.2024 | 11,15 | 11,31 | 11,03 | 11,27 | 0,81% | 178.279,00 |
| 30.05.2024 | 11,00 | 11,18 | 11,00 | 11,18 | 1,82% | 63.401,00 |
| 29.05.2024 | 11,37 | 11,40 | 10,98 | 10,98 | -4,10% | 63.560,00 |
| 28.05.2024 | 11,48 | 11,76 | 11,45 | 11,45 | 0,44% | 79.547,00 |
| 27.05.2024 | 11,40 | 11,61 | 11,33 | 11,40 | 0,97% | 34.156,00 |
| 24.05.2024 | 11,36 | 11,45 | 11,29 | 11,29 | -1,48% | 210.610,00 |
| 23.05.2024 | 11,77 | 11,83 | 11,43 | 11,46 | -2,80% | 109.711,00 |
| 22.05.2024 | 11,58 | 11,79 | 11,46 | 11,79 | 1,99% | 290.551,00 |
| 21.05.2024 | 11,57 | 11,61 | 11,38 | 11,56 | -0,26% | 173.412,00 |
| 20.05.2024 | 11,74 | 11,82 | 11,54 | 11,59 | -0,69% | 76.502,00 |
| 17.05.2024 | 11,53 | 11,67 | 11,41 | 11,67 | 0,00% | 113.205,00 |
| 16.05.2024 | 11,31 | 11,68 | 11,31 | 11,67 | 3,37% | 141.183,00 |
| 15.05.2024 | 10,77 | 11,44 | 10,68 | 11,29 | 4,73% | 232.484,00 |
| 14.05.2024 | 10,80 | 10,89 | 10,69 | 10,78 | -0,65% | 100.982,00 |
| 13.05.2024 | 10,88 | 10,94 | 10,83 | 10,85 | 0,37% | 74.675,00 |
| 10.05.2024 | 10,90 | 10,99 | 10,81 | 10,81 | -0,37% | 78.426,00 |
| 09.05.2024 | 10,89 | 10,89 | 10,72 | 10,85 | 0,56% | 133.663,00 |
| 08.05.2024 | 10,89 | 10,89 | 10,65 | 10,79 | 0,00% | 104.398,00 |
| 07.05.2024 | 10,85 | 10,90 | 10,70 | 10,79 | 0,28% | 224.320,00 |
| 06.05.2024 | 10,85 | 10,88 | 10,66 | 10,76 | -0,09% | 145.116,00 |
| 03.05.2024 | 10,72 | 10,94 | 10,66 | 10,77 | 0,37% | 175.541,00 |
| 02.05.2024 | 10,43 | 10,83 | 10,40 | 10,73 | 2,68% | 111.619,00 |
| 30.04.2024 | 10,25 | 10,48 | 10,22 | 10,45 | 2,25% | 109.852,00 |
| 29.04.2024 | 9,91 | 10,22 | 9,91 | 10,22 | 2,87% | 110.187,00 |
| 26.04.2024 | 9,70 | 10,09 | 9,70 | 9,94 | 2,21% | 114.607,00 |
| 25.04.2024 | 9,75 | 9,95 | 9,72 | 9,72 | -1,32% | 108.776,00 |
| 24.04.2024 | 10,11 | 10,14 | 9,82 | 9,85 | -2,67% | 101.213,00 |
| 23.04.2024 | 10,13 | 10,23 | 10,09 | 10,12 | 0,90% | 90.537,00 |
| 22.04.2024 | 9,98 | 10,09 | 9,95 | 10,03 | 1,31% | 96.717,00 |
| 19.04.2024 | 10,00 | 10,02 | 9,80 | 9,90 | -0,30% | 90.408,00 |