11,020€
-0,36%
Echtzeit-Aktienkurs Grand City Properties S.A.
Bid:
Ask:
Aktienkurse zur Grand City Properties S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 11,06 | 11,14 | 11,00 | 11,02 | -0,36% | 67.385,00 |
| 28.08.2025 | 11,32 | 11,34 | 11,02 | 11,06 | -1,60% | 93.487,00 |
| 27.08.2025 | 11,30 | 11,38 | 11,20 | 11,24 | -0,35% | 74.038,00 |
| 26.08.2025 | 11,34 | 11,38 | 11,16 | 11,28 | -0,35% | 104.882,00 |
| 25.08.2025 | 11,24 | 11,38 | 11,12 | 11,32 | 0,71% | 78.669,00 |
| 22.08.2025 | 11,06 | 11,24 | 11,00 | 11,24 | 2,18% | 92.109,00 |
| 21.08.2025 | 11,16 | 11,16 | 10,92 | 11,00 | -0,72% | 104.949,00 |
| 20.08.2025 | 11,16 | 11,16 | 11,00 | 11,08 | -0,36% | 115.157,00 |
| 19.08.2025 | 11,14 | 11,26 | 11,08 | 11,12 | 0,00% | 76.551,00 |
| 18.08.2025 | 11,10 | 11,34 | 11,04 | 11,12 | 0,18% | 100.139,00 |
| 15.08.2025 | 11,34 | 11,34 | 11,08 | 11,10 | -1,25% | 63.348,00 |
| 14.08.2025 | 10,82 | 11,44 | 10,68 | 11,24 | 1,63% | 158.554,00 |
| 13.08.2025 | 11,12 | 11,18 | 10,92 | 11,06 | 0,18% | 162.461,00 |
| 12.08.2025 | 11,28 | 11,42 | 11,04 | 11,04 | -2,47% | 63.468,00 |
| 11.08.2025 | 11,36 | 11,42 | 11,28 | 11,32 | 0,18% | 59.852,00 |
| 08.08.2025 | 11,28 | 11,44 | 11,26 | 11,30 | 0,18% | 53.847,00 |
| 07.08.2025 | 11,28 | 11,38 | 11,22 | 11,28 | 0,71% | 82.492,00 |
| 06.08.2025 | 11,00 | 11,30 | 11,00 | 11,20 | 2,38% | 111.379,00 |
| 05.08.2025 | 10,98 | 11,02 | 10,86 | 10,94 | -0,18% | 74.697,00 |
| 04.08.2025 | 10,96 | 11,08 | 10,90 | 10,96 | 0,18% | 122.062,00 |
| 01.08.2025 | 10,94 | 11,04 | 10,72 | 10,94 | -1,26% | 173.004,00 |
| 31.07.2025 | 11,10 | 11,18 | 10,96 | 11,08 | -0,36% | 203.084,00 |
| 30.07.2025 | 11,18 | 11,34 | 11,08 | 11,12 | -0,89% | 69.847,00 |
| 29.07.2025 | 11,38 | 11,42 | 11,10 | 11,22 | -1,58% | 73.197,00 |
| 28.07.2025 | 11,30 | 11,48 | 11,30 | 11,40 | 0,88% | 87.819,00 |
| 25.07.2025 | 11,18 | 11,30 | 11,14 | 11,30 | 1,07% | 126.218,00 |
| 24.07.2025 | 11,20 | 11,26 | 11,10 | 11,18 | -0,53% | 126.952,00 |
| 23.07.2025 | 11,24 | 11,42 | 11,22 | 11,24 | -0,35% | 131.942,00 |
| 22.07.2025 | 11,20 | 11,36 | 11,16 | 11,28 | 0,71% | 103.551,00 |
| 21.07.2025 | 11,10 | 11,28 | 11,10 | 11,20 | 1,08% | 66.281,00 |
| 18.07.2025 | 11,06 | 11,08 | 10,94 | 11,08 | 0,36% | 51.357,00 |
| 17.07.2025 | 11,12 | 11,12 | 10,92 | 11,04 | 0,18% | 140.391,00 |
| 16.07.2025 | 11,02 | 11,10 | 10,96 | 11,02 | -0,36% | 61.735,00 |
| 15.07.2025 | 11,14 | 11,28 | 11,04 | 11,06 | -0,36% | 82.189,00 |
| 14.07.2025 | 11,00 | 11,16 | 11,00 | 11,10 | 0,36% | 87.800,00 |
| 11.07.2025 | 11,10 | 11,12 | 11,00 | 11,06 | -0,36% | 50.690,00 |
| 10.07.2025 | 11,10 | 11,18 | 11,02 | 11,10 | 0,36% | 86.113,00 |
| 09.07.2025 | 10,84 | 11,16 | 10,84 | 11,06 | 1,84% | 131.181,00 |
| 08.07.2025 | 10,84 | 10,94 | 10,82 | 10,86 | 0,18% | 143.585,00 |
| 07.07.2025 | 10,88 | 10,90 | 10,78 | 10,84 | -0,37% | 70.073,00 |
| 04.07.2025 | 11,04 | 11,06 | 10,88 | 10,88 | -1,81% | 72.252,00 |
| 03.07.2025 | 11,04 | 11,10 | 10,96 | 11,08 | 1,09% | 76.718,00 |
| 02.07.2025 | 11,18 | 11,20 | 10,90 | 10,96 | -1,97% | 91.674,00 |
| 01.07.2025 | 11,20 | 11,34 | 11,10 | 11,18 | 0,72% | 121.481,00 |
| 30.06.2025 | 11,12 | 11,36 | 11,06 | 11,10 | 0,00% | 152.911,00 |
| 27.06.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -0,54% | 80.732,00 |
| 26.06.2025 | 10,90 | 11,24 | 10,90 | 11,16 | 2,20% | 53.879,00 |
| 25.06.2025 | 10,92 | 11,14 | 10,86 | 10,92 | -0,55% | 135.788,00 |
| 24.06.2025 | 11,28 | 11,28 | 10,96 | 10,98 | -0,72% | 103.440,00 |
| 23.06.2025 | 10,80 | 11,06 | 10,78 | 11,06 | 1,28% | 167.052,00 |
| 20.06.2025 | 10,96 | 11,00 | 10,82 | 10,92 | 0,55% | 636.599,00 |
| 19.06.2025 | 10,92 | 11,00 | 10,80 | 10,86 | -1,81% | 56.511,00 |
| 18.06.2025 | 10,94 | 11,08 | 10,94 | 11,06 | 0,91% | 72.848,00 |
| 17.06.2025 | 10,70 | 11,04 | 10,58 | 10,96 | 1,67% | 62.052,00 |
| 16.06.2025 | 10,66 | 10,84 | 10,64 | 10,78 | 1,51% | 123.696,00 |
| 13.06.2025 | 10,72 | 10,82 | 10,20 | 10,62 | -2,03% | 170.028,00 |
| 12.06.2025 | 11,08 | 11,10 | 10,80 | 10,84 | -1,99% | 138.002,00 |
| 11.06.2025 | 11,22 | 11,30 | 11,04 | 11,06 | -1,25% | 108.313,00 |
| 10.06.2025 | 11,46 | 11,46 | 11,20 | 11,20 | -2,10% | 70.274,00 |
| 09.06.2025 | 11,46 | 11,56 | 11,40 | 11,44 | 0,88% | 41.233,00 |
| 06.06.2025 | 11,60 | 11,60 | 11,32 | 11,34 | 0,18% | 65.613,00 |
| 05.06.2025 | 11,34 | 11,58 | 11,26 | 11,32 | 0,35% | 109.283,00 |
| 04.06.2025 | 11,26 | 11,38 | 11,22 | 11,28 | -0,18% | 67.398,00 |
| 03.06.2025 | 11,22 | 11,36 | 11,18 | 11,30 | 0,71% | 97.234,00 |
| 02.06.2025 | 11,30 | 11,30 | 10,90 | 11,22 | 0,36% | 119.284,00 |
| 30.05.2025 | 11,34 | 11,54 | 11,18 | 11,18 | -1,41% | 175.151,00 |
| 29.05.2025 | 11,20 | 11,42 | 11,10 | 11,34 | 1,98% | 50.084,00 |
| 28.05.2025 | 10,96 | 11,20 | 10,96 | 11,12 | 0,54% | 113.775,00 |
| 27.05.2025 | 11,12 | 11,14 | 11,00 | 11,06 | -0,72% | 66.960,00 |
| 26.05.2025 | 11,18 | 11,24 | 10,98 | 11,14 | 0,91% | 71.317,00 |
| 23.05.2025 | 11,08 | 11,20 | 10,96 | 11,04 | 0,36% | 147.350,00 |
| 22.05.2025 | 11,16 | 11,26 | 10,96 | 11,00 | -2,14% | 77.428,00 |
| 21.05.2025 | 11,12 | 11,26 | 11,04 | 11,24 | 0,36% | 128.577,00 |
| 20.05.2025 | 11,18 | 11,28 | 10,96 | 11,20 | 0,18% | 106.661,00 |
| 19.05.2025 | 11,18 | 11,22 | 10,94 | 11,18 | 0,36% | 100.697,00 |
| 16.05.2025 | 10,60 | 11,16 | 10,50 | 11,14 | 6,10% | 205.485,00 |
| 15.05.2025 | 10,32 | 10,72 | 10,32 | 10,50 | 1,74% | 179.854,00 |
| 14.05.2025 | 10,54 | 10,70 | 10,18 | 10,32 | -1,71% | 271.417,00 |
| 13.05.2025 | 10,82 | 10,82 | 10,42 | 10,50 | -2,60% | 124.590,00 |
| 12.05.2025 | 11,00 | 11,00 | 10,54 | 10,78 | -1,82% | 80.092,00 |
| 09.05.2025 | 10,70 | 10,98 | 10,70 | 10,98 | 2,23% | 80.175,00 |
| 08.05.2025 | 10,98 | 10,98 | 10,72 | 10,74 | -1,10% | 88.230,00 |
| 07.05.2025 | 10,70 | 10,88 | 10,60 | 10,86 | 1,50% | 215.884,00 |
| 06.05.2025 | 10,62 | 10,74 | 10,52 | 10,70 | -0,19% | 90.484,00 |
| 05.05.2025 | 10,60 | 10,72 | 10,56 | 10,72 | 1,52% | 82.513,00 |
| 02.05.2025 | 10,56 | 10,66 | 10,46 | 10,56 | 0,57% | 87.552,00 |
| 30.04.2025 | 10,52 | 10,56 | 10,42 | 10,50 | 0,77% | 105.312,00 |
| 29.04.2025 | 10,54 | 10,74 | 10,42 | 10,42 | -0,38% | 131.131,00 |
| 28.04.2025 | 10,64 | 10,64 | 10,46 | 10,46 | -0,76% | 56.975,00 |
| 25.04.2025 | 10,68 | 10,78 | 10,52 | 10,54 | -1,13% | 93.808,00 |
| 24.04.2025 | 10,44 | 10,74 | 10,44 | 10,66 | 2,11% | 79.707,00 |
| 23.04.2025 | 10,46 | 10,72 | 10,40 | 10,44 | -1,32% | 65.258,00 |
| 22.04.2025 | 10,52 | 10,72 | 10,48 | 10,58 | 0,76% | 78.782,00 |
| 17.04.2025 | 10,64 | 10,66 | 10,36 | 10,50 | -1,32% | 97.454,00 |
| 16.04.2025 | 10,72 | 10,78 | 10,58 | 10,64 | -0,56% | 90.740,00 |
| 15.04.2025 | 10,34 | 10,74 | 10,34 | 10,70 | 4,09% | 133.405,00 |
| 14.04.2025 | 10,00 | 10,32 | 9,99 | 10,28 | 3,32% | 92.967,00 |
| 11.04.2025 | 9,67 | 10,04 | 9,56 | 9,95 | 4,08% | 134.078,00 |
| 10.04.2025 | 9,71 | 9,80 | 9,56 | 9,56 | 2,80% | 145.638,00 |
| 09.04.2025 | 9,60 | 9,60 | 9,04 | 9,30 | -5,01% | 636.012,00 |