7,905€
-1,19%
Echtzeit-Aktienkurs Grand City Properties S.A.
Bid:
Ask:
Aktienkurse zur Grand City Properties S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 8,00 | 8,16 | 7,81 | 7,87 | -1,63% | 250.448,00 |
| 16.09.2026 | 8,39 | 8,39 | 8,00 | 8,00 | -3,96% | 182.162,00 |
| 15.09.2026 | 8,69 | 8,69 | 8,33 | 8,33 | -3,14% | 130.677,00 |
| 14.09.2026 | 8,96 | 9,16 | 8,60 | 8,60 | -4,97% | 131.338,00 |
| 11.09.2026 | 8,92 | 9,13 | 8,92 | 9,05 | 0,78% | 56.229,00 |
| 10.09.2026 | 9,05 | 9,16 | 8,98 | 8,98 | -2,07% | 48.035,00 |
| 09.09.2026 | 9,18 | 9,25 | 9,11 | 9,17 | -0,76% | 40.185,00 |
| 08.09.2026 | 9,09 | 9,29 | 9,09 | 9,24 | 0,22% | 48.395,00 |
| 07.09.2026 | 9,20 | 9,23 | 9,14 | 9,22 | -1,60% | 41.521,00 |
| 04.09.2026 | 9,29 | 9,45 | 9,21 | 9,37 | 0,86% | 72.595,00 |
| 03.09.2026 | 9,11 | 9,29 | 9,09 | 9,29 | 1,53% | 56.582,00 |
| 02.09.2026 | 9,29 | 9,31 | 9,13 | 9,15 | -0,87% | 71.300,00 |
| 01.09.2026 | 9,36 | 9,36 | 9,10 | 9,23 | -0,65% | 225.199,00 |
| 31.08.2026 | 9,37 | 9,37 | 9,06 | 9,29 | -0,85% | 213.073,00 |
| 28.08.2026 | 9,34 | 9,39 | 9,25 | 9,37 | 0,32% | 54.825,00 |
| 27.08.2026 | 9,30 | 9,35 | 9,19 | 9,34 | -0,11% | 62.366,00 |
| 26.08.2026 | 9,29 | 9,36 | 9,21 | 9,35 | 0,00% | 81.733,00 |
| 25.08.2026 | 9,16 | 9,35 | 9,11 | 9,35 | 1,41% | 81.874,00 |
| 24.08.2026 | 9,23 | 9,24 | 9,04 | 9,22 | 0,55% | 52.111,00 |
| 21.08.2026 | 9,28 | 9,28 | 9,14 | 9,17 | -0,76% | 99.941,00 |
| 20.08.2026 | 9,06 | 9,26 | 9,06 | 9,24 | 1,54% | 48.512,00 |
| 19.08.2026 | 9,17 | 9,17 | 8,99 | 9,10 | -0,76% | 52.221,00 |
| 18.08.2026 | 9,33 | 9,41 | 9,06 | 9,17 | -2,34% | 63.954,00 |
| 17.08.2026 | 9,65 | 9,68 | 9,27 | 9,39 | -3,20% | 61.427,00 |
| 14.08.2026 | 9,76 | 9,76 | 9,51 | 9,70 | 0,00% | 42.946,00 |
| 13.08.2026 | 9,61 | 9,82 | 9,51 | 9,70 | 0,73% | 98.260,00 |
| 12.08.2026 | 9,39 | 9,71 | 9,29 | 9,63 | 0,73% | 103.630,00 |
| 11.08.2026 | 9,52 | 9,61 | 9,46 | 9,56 | -0,52% | 61.489,00 |
| 10.08.2026 | 9,69 | 9,74 | 9,56 | 9,61 | -0,83% | 44.280,00 |
| 07.08.2026 | 9,54 | 9,77 | 9,51 | 9,69 | 1,47% | 63.759,00 |
| 06.08.2026 | 9,70 | 9,70 | 9,55 | 9,55 | -0,21% | 30.703,00 |
| 05.08.2026 | 9,70 | 9,80 | 9,57 | 9,57 | -2,05% | 35.659,00 |
| 04.08.2026 | 9,79 | 9,92 | 9,71 | 9,77 | -0,91% | 79.448,00 |
| 03.08.2026 | 9,85 | 9,96 | 9,81 | 9,86 | 1,86% | 77.478,00 |
| 31.07.2026 | 9,90 | 9,93 | 9,58 | 9,68 | -2,12% | 109.649,00 |
| 30.07.2026 | 9,95 | 10,00 | 9,85 | 9,89 | -0,10% | 104.373,00 |
| 29.07.2026 | 9,95 | 10,02 | 9,75 | 9,90 | -0,50% | 76.411,00 |
| 28.07.2026 | 9,78 | 9,95 | 9,75 | 9,95 | 2,16% | 83.941,00 |
| 27.07.2026 | 9,55 | 9,79 | 9,55 | 9,74 | 2,63% | 59.909,00 |
| 24.07.2026 | 9,40 | 9,50 | 9,21 | 9,49 | 0,85% | 65.898,00 |
| 23.07.2026 | 9,58 | 9,60 | 9,31 | 9,41 | -1,16% | 110.241,00 |
| 22.07.2026 | 9,40 | 9,56 | 9,22 | 9,52 | 1,38% | 109.856,00 |
| 21.07.2026 | 9,29 | 9,39 | 9,11 | 9,39 | 1,73% | 103.948,00 |
| 20.07.2026 | 9,10 | 9,26 | 9,06 | 9,23 | -0,22% | 63.972,00 |
| 17.07.2026 | 9,08 | 9,25 | 9,00 | 9,25 | 1,87% | 123.484,00 |
| 16.07.2026 | 9,10 | 9,10 | 8,96 | 9,08 | 0,44% | 72.833,00 |
| 15.07.2026 | 9,07 | 9,07 | 8,89 | 9,04 | 0,89% | 71.298,00 |
| 14.07.2026 | 8,91 | 9,05 | 8,84 | 8,96 | -0,11% | 78.497,00 |
| 13.07.2026 | 9,11 | 9,12 | 8,94 | 8,97 | -0,77% | 74.218,00 |
| 10.07.2026 | 8,97 | 9,18 | 8,94 | 9,04 | 0,78% | 67.605,00 |
| 09.07.2026 | 9,13 | 9,13 | 8,97 | 8,97 | -0,11% | 82.725,00 |
| 08.07.2026 | 9,37 | 9,37 | 8,93 | 8,98 | -4,87% | 98.147,00 |
| 07.07.2026 | 9,53 | 9,54 | 9,40 | 9,44 | -0,21% | 48.748,00 |
| 06.07.2026 | 9,31 | 9,55 | 9,31 | 9,46 | 0,64% | 95.163,00 |
| 03.07.2026 | 9,35 | 9,46 | 9,33 | 9,40 | 0,75% | 123.653,00 |
| 02.07.2026 | 9,02 | 9,40 | 8,96 | 9,33 | 4,13% | 114.176,00 |
| 01.07.2026 | 9,12 | 9,12 | 8,77 | 8,96 | -0,78% | 102.519,00 |
| 30.06.2026 | 8,98 | 9,13 | 8,97 | 9,03 | 1,23% | 80.221,00 |
| 29.06.2026 | 9,02 | 9,06 | 8,91 | 8,92 | -1,44% | 75.714,00 |
| 26.06.2026 | 8,86 | 9,05 | 8,86 | 9,05 | 1,91% | 104.065,00 |
| 25.06.2026 | 8,89 | 8,98 | 8,73 | 8,88 | -2,74% | 181.548,00 |
| 24.06.2026 | 8,96 | 9,16 | 8,96 | 9,13 | 0,88% | 102.365,00 |
| 23.06.2026 | 9,18 | 9,18 | 8,97 | 9,05 | -0,77% | 98.339,00 |
| 22.06.2026 | 9,17 | 9,17 | 8,91 | 9,12 | 0,11% | 99.760,00 |
| 19.06.2026 | 9,22 | 9,22 | 9,07 | 9,11 | -1,19% | 162.236,00 |
| 18.06.2026 | 9,25 | 9,25 | 8,94 | 9,22 | -0,43% | 104.238,00 |
| 17.06.2026 | 9,21 | 9,26 | 9,08 | 9,26 | -0,11% | 125.348,00 |
| 16.06.2026 | 9,15 | 9,32 | 9,06 | 9,27 | 1,20% | 112.889,00 |
| 15.06.2026 | 9,03 | 9,35 | 9,03 | 9,16 | 1,44% | 196.912,00 |
| 12.06.2026 | 8,89 | 9,08 | 8,89 | 9,03 | 2,50% | 99.781,00 |
| 11.06.2026 | 8,85 | 8,91 | 8,70 | 8,81 | -1,01% | 136.468,00 |
| 10.06.2026 | 8,79 | 8,92 | 8,76 | 8,90 | 2,42% | 109.363,00 |
| 09.06.2026 | 8,61 | 8,79 | 8,55 | 8,69 | 0,23% | 167.277,00 |
| 08.06.2026 | 9,03 | 9,03 | 8,64 | 8,67 | -3,56% | 157.677,00 |
| 05.06.2026 | 9,32 | 9,37 | 8,94 | 8,99 | -3,85% | 246.275,00 |
| 04.06.2026 | 9,23 | 9,35 | 9,22 | 9,35 | 1,30% | 122.319,00 |
| 03.06.2026 | 9,36 | 9,44 | 9,20 | 9,23 | -2,33% | 67.541,00 |
| 02.06.2026 | 9,46 | 9,60 | 9,41 | 9,45 | -0,21% | 65.389,00 |
| 01.06.2026 | 9,69 | 9,72 | 9,45 | 9,47 | -2,37% | 45.381,00 |
| 29.05.2026 | 9,79 | 9,85 | 9,69 | 9,70 | 0,00% | 282.086,00 |
| 28.05.2026 | 9,62 | 9,87 | 9,57 | 9,70 | 0,21% | 154.634,00 |
| 27.05.2026 | 9,56 | 9,86 | 9,56 | 9,68 | 0,73% | 113.234,00 |
| 26.05.2026 | 9,57 | 9,76 | 9,48 | 9,61 | -1,84% | 88.260,00 |
| 25.05.2026 | 9,79 | 9,93 | 9,70 | 9,79 | -0,20% | 43.599,00 |
| 22.05.2026 | 9,69 | 10,00 | 9,69 | 9,81 | 0,41% | 103.909,00 |
| 21.05.2026 | 9,59 | 9,95 | 9,59 | 9,77 | 0,31% | 92.198,00 |
| 20.05.2026 | 9,51 | 9,87 | 9,47 | 9,74 | 2,53% | 83.865,00 |
| 19.05.2026 | 9,74 | 9,92 | 9,49 | 9,50 | -2,06% | 98.660,00 |
| 18.05.2026 | 9,24 | 9,81 | 9,12 | 9,70 | 4,41% | 287.078,00 |
| 15.05.2026 | 9,28 | 9,38 | 9,14 | 9,29 | -0,64% | 180.980,00 |
| 14.05.2026 | 9,41 | 9,45 | 9,14 | 9,35 | -0,21% | 143.503,00 |
| 13.05.2026 | 9,59 | 9,59 | 9,28 | 9,37 | -1,47% | 278.062,00 |
| 12.05.2026 | 9,25 | 9,57 | 9,13 | 9,51 | 0,32% | 332.266,00 |
| 11.05.2026 | 9,38 | 9,51 | 9,30 | 9,48 | 1,07% | 154.478,00 |
| 08.05.2026 | 9,76 | 9,76 | 9,38 | 9,38 | -4,87% | 115.346,00 |
| 07.05.2026 | 9,75 | 9,86 | 9,51 | 9,86 | 2,92% | 305.156,00 |
| 06.05.2026 | 9,49 | 9,72 | 9,43 | 9,58 | 2,24% | 204.523,00 |
| 05.05.2026 | 9,37 | 9,47 | 9,28 | 9,37 | 0,21% | 69.827,00 |
| 04.05.2026 | 9,55 | 9,59 | 9,31 | 9,35 | -2,30% | 59.255,00 |
| 30.04.2026 | 9,44 | 9,62 | 9,43 | 9,57 | 0,63% | 68.231,00 |