10,585€
-0,14%
Echtzeit-Aktienkurs Grand City Properties S.A.
Bid:
Ask:
Aktienkurse zur Grand City Properties S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 10,71 | 10,71 | 10,56 | 10,60 | 0,00% | 64.781,00 |
| 20.02.2025 | 10,71 | 10,72 | 10,58 | 10,60 | -0,19% | 73.075,00 |
| 19.02.2025 | 10,65 | 10,76 | 10,55 | 10,62 | -1,21% | 117.669,00 |
| 18.02.2025 | 10,65 | 10,85 | 10,59 | 10,75 | 1,22% | 73.887,00 |
| 17.02.2025 | 10,76 | 10,76 | 10,62 | 10,62 | -1,58% | 92.941,00 |
| 14.02.2025 | 10,69 | 10,93 | 10,64 | 10,79 | 0,94% | 91.430,00 |
| 13.02.2025 | 10,73 | 10,77 | 10,62 | 10,69 | 0,66% | 88.985,00 |
| 12.02.2025 | 10,81 | 11,03 | 10,60 | 10,62 | -1,76% | 114.658,00 |
| 11.02.2025 | 11,00 | 11,00 | 10,80 | 10,81 | -1,91% | 141.079,00 |
| 10.02.2025 | 10,95 | 11,17 | 10,95 | 11,02 | 0,18% | 85.770,00 |
| 07.02.2025 | 11,25 | 11,34 | 10,94 | 11,00 | -2,22% | 89.725,00 |
| 06.02.2025 | 11,21 | 11,25 | 11,08 | 11,25 | 0,45% | 104.123,00 |
| 05.02.2025 | 10,90 | 11,20 | 10,90 | 11,20 | 2,94% | 112.326,00 |
| 04.02.2025 | 10,73 | 10,90 | 10,48 | 10,88 | -0,27% | 123.623,00 |
| 03.02.2025 | 10,99 | 11,01 | 10,85 | 10,91 | -2,06% | 147.648,00 |
| 31.01.2025 | 11,15 | 11,20 | 10,99 | 11,14 | 0,18% | 97.260,00 |
| 30.01.2025 | 11,00 | 11,25 | 10,90 | 11,12 | 2,96% | 182.943,00 |
| 29.01.2025 | 10,81 | 10,85 | 10,71 | 10,80 | 0,09% | 100.445,00 |
| 28.01.2025 | 10,58 | 10,81 | 10,51 | 10,79 | 1,31% | 131.377,00 |
| 27.01.2025 | 10,21 | 10,74 | 10,08 | 10,65 | 3,40% | 166.404,00 |
| 24.01.2025 | 10,53 | 10,56 | 10,25 | 10,30 | -2,00% | 92.339,00 |
| 23.01.2025 | 10,48 | 10,54 | 10,41 | 10,51 | 0,57% | 159.322,00 |
| 22.01.2025 | 10,70 | 10,70 | 10,43 | 10,45 | -2,25% | 79.425,00 |
| 21.01.2025 | 10,87 | 10,87 | 10,66 | 10,69 | -1,02% | 84.433,00 |
| 20.01.2025 | 10,79 | 10,81 | 10,68 | 10,80 | -0,28% | 72.918,00 |
| 17.01.2025 | 10,70 | 10,89 | 10,64 | 10,83 | 1,31% | 116.714,00 |
| 16.01.2025 | 10,59 | 10,69 | 10,42 | 10,69 | 0,94% | 162.055,00 |
| 15.01.2025 | 10,39 | 10,80 | 10,39 | 10,59 | 2,42% | 212.210,00 |
| 14.01.2025 | 10,39 | 10,56 | 10,27 | 10,34 | -2,45% | 251.409,00 |
| 13.01.2025 | 10,76 | 10,83 | 10,51 | 10,60 | -2,57% | 288.778,00 |
| 10.01.2025 | 11,09 | 11,09 | 10,83 | 10,88 | -1,72% | 160.325,00 |
| 09.01.2025 | 11,14 | 11,20 | 11,05 | 11,07 | 0,36% | 137.206,00 |
| 08.01.2025 | 11,25 | 11,33 | 10,91 | 11,03 | -1,96% | 180.439,00 |
| 07.01.2025 | 11,42 | 11,59 | 11,23 | 11,25 | 0,63% | 162.070,00 |
| 06.01.2025 | 11,50 | 11,55 | 11,10 | 11,18 | -3,12% | 115.478,00 |
| 03.01.2025 | 11,63 | 11,74 | 11,48 | 11,54 | -0,43% | 111.380,00 |
| 02.01.2025 | 11,73 | 11,77 | 11,46 | 11,59 | -1,36% | 129.335,00 |
| 30.12.2024 | 11,40 | 11,75 | 11,36 | 11,75 | 2,35% | 103.073,00 |
| 27.12.2024 | 11,44 | 11,54 | 11,35 | 11,48 | 0,00% | 102.739,00 |
| 23.12.2024 | 11,38 | 11,55 | 11,38 | 11,48 | 0,35% | 127.161,00 |
| 20.12.2024 | 11,32 | 11,54 | 11,23 | 11,44 | 1,42% | 323.723,00 |
| 19.12.2024 | 11,44 | 11,48 | 11,24 | 11,28 | -2,00% | 250.867,00 |
| 18.12.2024 | 11,58 | 11,71 | 11,47 | 11,51 | 0,44% | 315.100,00 |
| 17.12.2024 | 11,42 | 11,56 | 11,39 | 11,46 | -0,35% | 224.895,00 |
| 16.12.2024 | 11,69 | 11,69 | 11,43 | 11,50 | -1,29% | 148.492,00 |
| 13.12.2024 | 12,00 | 12,03 | 11,65 | 11,65 | -3,40% | 173.406,00 |
| 12.12.2024 | 12,18 | 12,30 | 11,98 | 12,06 | -0,33% | 182.715,00 |
| 11.12.2024 | 11,83 | 12,43 | 11,83 | 12,10 | 1,85% | 421.032,00 |
| 10.12.2024 | 11,69 | 11,91 | 11,69 | 11,88 | 0,76% | 141.848,00 |
| 09.12.2024 | 12,29 | 12,29 | 11,79 | 11,79 | -3,68% | 133.410,00 |
| 06.12.2024 | 12,21 | 12,49 | 12,16 | 12,24 | 0,25% | 176.225,00 |
| 05.12.2024 | 12,30 | 12,36 | 12,19 | 12,21 | -0,73% | 302.442,00 |
| 04.12.2024 | 12,25 | 12,40 | 12,19 | 12,30 | 0,49% | 160.127,00 |
| 03.12.2024 | 12,29 | 12,29 | 12,07 | 12,24 | -0,16% | 301.561,00 |
| 02.12.2024 | 12,56 | 12,57 | 12,19 | 12,26 | -1,92% | 108.856,00 |
| 29.11.2024 | 12,33 | 12,68 | 12,33 | 12,50 | 0,16% | 138.339,00 |
| 28.11.2024 | 12,45 | 12,51 | 12,30 | 12,48 | 0,56% | 133.034,00 |
| 27.11.2024 | 12,18 | 12,54 | 12,18 | 12,41 | 1,89% | 182.421,00 |
| 26.11.2024 | 12,20 | 12,22 | 12,06 | 12,18 | -0,81% | 81.998,00 |
| 25.11.2024 | 12,21 | 12,28 | 11,96 | 12,28 | 1,82% | 170.605,00 |
| 22.11.2024 | 11,82 | 12,06 | 11,68 | 12,06 | 3,52% | 386.682,00 |
| 21.11.2024 | 11,69 | 11,70 | 11,57 | 11,65 | -0,34% | - |
| 20.11.2024 | 11,70 | 11,84 | 11,64 | 11,69 | 0,52% | 83.454,00 |
| 19.11.2024 | 11,64 | 11,83 | 11,48 | 11,63 | 0,17% | 178.935,00 |
| 18.11.2024 | 11,94 | 11,94 | 11,59 | 11,61 | -3,09% | 181.067,00 |
| 15.11.2024 | 12,02 | 12,11 | 11,87 | 11,98 | -0,66% | 70.901,00 |
| 14.11.2024 | 12,45 | 12,45 | 11,67 | 12,06 | -0,17% | 196.646,00 |
| 13.11.2024 | 12,15 | 12,25 | 11,98 | 12,08 | -0,90% | 113.496,00 |
| 12.11.2024 | 12,28 | 12,30 | 12,02 | 12,19 | -1,22% | 120.323,00 |
| 11.11.2024 | 12,41 | 12,48 | 12,28 | 12,34 | -0,24% | 60.371,00 |
| 08.11.2024 | 12,00 | 12,38 | 12,00 | 12,37 | 2,83% | 78.239,00 |
| 07.11.2024 | 11,96 | 12,14 | 11,94 | 12,03 | 1,43% | 88.516,00 |
| 06.11.2024 | 12,15 | 12,35 | 11,84 | 11,86 | -1,98% | 115.673,00 |
| 05.11.2024 | 11,92 | 12,12 | 11,88 | 12,10 | 1,17% | 61.376,00 |
| 04.11.2024 | 12,28 | 12,43 | 11,96 | 11,96 | -3,16% | 151.179,00 |
| 01.11.2024 | 12,17 | 12,42 | 12,17 | 12,35 | 1,56% | 82.083,00 |
| 31.10.2024 | 12,27 | 12,32 | 12,11 | 12,16 | -1,30% | 144.548,00 |
| 30.10.2024 | 12,47 | 12,56 | 12,26 | 12,32 | -1,20% | 123.443,00 |
| 29.10.2024 | 12,59 | 12,60 | 12,39 | 12,47 | -0,16% | 80.307,00 |
| 28.10.2024 | 12,41 | 12,54 | 12,38 | 12,49 | -0,16% | 76.209,00 |
| 25.10.2024 | 12,57 | 12,75 | 12,46 | 12,51 | -0,79% | 113.127,00 |
| 24.10.2024 | 12,60 | 12,78 | 12,56 | 12,61 | 0,00% | 74.086,00 |
| 23.10.2024 | 12,61 | 12,77 | 12,52 | 12,61 | -0,16% | 112.233,00 |
| 22.10.2024 | 12,71 | 12,78 | 12,44 | 12,63 | -0,47% | 82.586,00 |
| 21.10.2024 | 13,06 | 13,12 | 12,69 | 12,69 | -3,28% | 103.816,00 |
| 18.10.2024 | 13,20 | 13,20 | 12,92 | 13,12 | 0,00% | 83.300,00 |
| 17.10.2024 | 13,25 | 13,27 | 13,09 | 13,12 | -0,83% | 165.159,00 |
| 16.10.2024 | 13,07 | 13,29 | 13,02 | 13,23 | 1,53% | 102.287,00 |
| 15.10.2024 | 12,98 | 13,07 | 12,90 | 13,03 | 0,39% | - |
| 14.10.2024 | 12,87 | 13,04 | 12,83 | 12,98 | -0,38% | 71.247,00 |
| 11.10.2024 | 12,58 | 13,03 | 12,58 | 13,03 | 2,84% | 103.289,00 |
| 10.10.2024 | 12,78 | 12,80 | 12,66 | 12,67 | -0,71% | 118.485,00 |
| 09.10.2024 | 12,64 | 12,81 | 12,64 | 12,76 | 0,79% | 47.607,00 |
| 08.10.2024 | 12,59 | 12,88 | 12,56 | 12,66 | 0,40% | 163.966,00 |
| 07.10.2024 | 12,90 | 12,93 | 12,61 | 12,61 | -2,55% | 140.601,00 |
| 04.10.2024 | 13,05 | 13,16 | 12,88 | 12,94 | -0,31% | 86.511,00 |
| 03.10.2024 | 13,18 | 13,28 | 12,94 | 12,98 | -1,96% | 151.538,00 |
| 02.10.2024 | 13,25 | 13,30 | 12,98 | 13,24 | 0,46% | 130.385,00 |
| 01.10.2024 | 12,75 | 13,35 | 12,73 | 13,18 | 4,27% | 239.693,00 |
| 30.09.2024 | 12,86 | 12,91 | 12,64 | 12,64 | -2,39% | 307.936,00 |