7,758€
2,88%
Echtzeit-Aktienkurs Grand City Properties S.A.
Bid:
Ask:
Aktienkurse zur Grand City Properties S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2023 | 7,60 | 7,86 | 7,60 | 7,66 | 1,59% | 219.714,00 |
| 02.06.2023 | 7,16 | 7,60 | 7,13 | 7,54 | 7,79% | 272.329,00 |
| 01.06.2023 | 6,91 | 7,02 | 6,75 | 7,00 | 1,38% | 264.279,00 |
| 31.05.2023 | 6,85 | 6,90 | 6,73 | 6,90 | 0,00% | 611.058,00 |
| 30.05.2023 | 6,92 | 7,07 | 6,88 | 6,90 | 0,44% | 156.961,00 |
| 29.05.2023 | 7,06 | 7,11 | 6,82 | 6,87 | -2,00% | 75.456,00 |
| 26.05.2023 | 7,01 | 7,06 | 6,86 | 7,01 | 0,14% | 204.400,00 |
| 25.05.2023 | 7,09 | 7,09 | 6,94 | 7,00 | -1,96% | 170.471,00 |
| 24.05.2023 | 7,46 | 7,46 | 7,10 | 7,14 | -4,99% | 248.569,00 |
| 23.05.2023 | 7,21 | 7,72 | 7,17 | 7,52 | 4,81% | 300.599,00 |
| 22.05.2023 | 7,35 | 7,35 | 6,95 | 7,17 | -2,58% | 152.253,00 |
| 19.05.2023 | 7,47 | 7,49 | 7,28 | 7,36 | -0,94% | 232.610,00 |
| 18.05.2023 | 7,35 | 7,55 | 7,35 | 7,43 | 1,50% | 168.175,00 |
| 17.05.2023 | 7,34 | 7,35 | 7,17 | 7,32 | -1,01% | 209.817,00 |
| 16.05.2023 | 7,43 | 7,51 | 7,35 | 7,40 | -0,87% | 220.579,00 |
| 15.05.2023 | 7,17 | 7,51 | 7,15 | 7,46 | 4,85% | 196.502,00 |
| 12.05.2023 | 7,15 | 7,15 | 7,03 | 7,12 | -0,14% | 225.075,00 |
| 11.05.2023 | 7,13 | 7,31 | 7,13 | 7,13 | -0,84% | 128.659,00 |
| 10.05.2023 | 7,10 | 7,20 | 7,05 | 7,19 | 2,06% | 126.886,00 |
| 09.05.2023 | 7,21 | 7,21 | 7,02 | 7,04 | -2,70% | 124.799,00 |
| 08.05.2023 | 7,34 | 7,34 | 7,13 | 7,24 | -0,62% | 125.206,00 |
| 05.05.2023 | 7,25 | 7,39 | 7,20 | 7,28 | 1,18% | 123.671,00 |
| 04.05.2023 | 7,20 | 7,28 | 6,99 | 7,20 | -0,83% | 160.708,00 |
| 03.05.2023 | 7,33 | 7,36 | 7,21 | 7,26 | -0,34% | 85.023,00 |
| 02.05.2023 | 7,51 | 7,54 | 7,20 | 7,28 | -3,70% | 321.276,00 |
| 28.04.2023 | 7,35 | 7,57 | 7,23 | 7,56 | 3,77% | 237.305,00 |
| 27.04.2023 | 7,25 | 7,30 | 7,16 | 7,29 | 0,07% | 151.638,00 |
| 26.04.2023 | 7,25 | 7,46 | 7,22 | 7,28 | 0,76% | 420.591,00 |
| 25.04.2023 | 7,41 | 7,42 | 7,19 | 7,23 | -2,69% | 756.051,00 |
| 24.04.2023 | 7,61 | 7,64 | 7,43 | 7,43 | -2,24% | 145.868,00 |
| 21.04.2023 | 7,47 | 7,65 | 7,43 | 7,60 | 0,80% | 274.777,00 |
| 20.04.2023 | 7,80 | 7,88 | 7,52 | 7,54 | -3,15% | 213.104,00 |
| 19.04.2023 | 7,68 | 7,86 | 7,51 | 7,78 | 0,71% | 334.283,00 |
| 18.04.2023 | 7,58 | 7,80 | 7,50 | 7,73 | 2,52% | 450.470,00 |
| 17.04.2023 | 7,53 | 7,56 | 7,44 | 7,54 | 0,87% | 222.489,00 |
| 14.04.2023 | 7,09 | 7,49 | 7,09 | 7,47 | 5,96% | 382.084,00 |
| 13.04.2023 | 7,04 | 7,07 | 6,92 | 7,05 | 0,64% | 435.475,00 |
| 12.04.2023 | 6,87 | 7,18 | 6,87 | 7,01 | 2,79% | 632.562,00 |
| 11.04.2023 | 6,72 | 6,84 | 6,64 | 6,82 | 2,10% | 321.717,00 |
| 06.04.2023 | 6,36 | 6,68 | 6,36 | 6,68 | 4,79% | 326.635,00 |
| 05.04.2023 | 6,61 | 6,61 | 6,32 | 6,37 | -3,34% | 291.280,00 |
| 04.04.2023 | 6,56 | 6,69 | 6,55 | 6,59 | 0,69% | 237.894,00 |
| 03.04.2023 | 6,57 | 6,60 | 6,46 | 6,55 | 0,15% | 345.053,00 |
| 31.03.2023 | 6,61 | 6,70 | 6,36 | 6,54 | -1,06% | 373.218,00 |
| 30.03.2023 | 6,34 | 6,61 | 6,32 | 6,61 | 6,02% | 702.356,00 |
| 29.03.2023 | 6,21 | 6,33 | 6,01 | 6,23 | 1,14% | 782.244,00 |
| 28.03.2023 | 6,64 | 6,64 | 6,01 | 6,16 | -6,67% | 417.911,00 |
| 27.03.2023 | 6,60 | 6,71 | 6,53 | 6,60 | 0,08% | 263.854,00 |
| 24.03.2023 | 6,93 | 6,93 | 6,50 | 6,60 | -5,04% | 495.461,00 |
| 23.03.2023 | 6,87 | 6,99 | 6,80 | 6,95 | 0,43% | 321.016,00 |
| 22.03.2023 | 7,17 | 7,19 | 6,82 | 6,92 | -4,02% | 626.328,00 |
| 21.03.2023 | 7,48 | 7,50 | 7,13 | 7,21 | -3,42% | 339.106,00 |
| 20.03.2023 | 7,31 | 7,54 | 7,25 | 7,46 | 1,50% | 429.323,00 |
| 17.03.2023 | 8,20 | 8,29 | 7,33 | 7,35 | -10,20% | 1.334.829,00 |
| 16.03.2023 | 8,19 | 8,31 | 7,52 | 8,19 | -6,78% | 1.250.032,00 |
| 15.03.2023 | 8,73 | 8,90 | 8,52 | 8,78 | 0,00% | 179.731,00 |
| 14.03.2023 | 8,82 | 8,95 | 8,75 | 8,78 | 0,00% | 141.853,00 |
| 13.03.2023 | 8,66 | 8,94 | 8,43 | 8,78 | 1,56% | 264.272,00 |
| 10.03.2023 | 8,75 | 8,75 | 8,52 | 8,65 | -1,98% | 269.189,00 |
| 09.03.2023 | 9,16 | 9,16 | 8,74 | 8,82 | -4,13% | 296.924,00 |
| 08.03.2023 | 9,36 | 9,36 | 9,12 | 9,20 | -1,92% | 168.820,00 |
| 07.03.2023 | 9,70 | 9,82 | 9,31 | 9,38 | -3,55% | 197.818,00 |
| 06.03.2023 | 9,69 | 9,80 | 9,59 | 9,73 | 0,52% | 155.142,00 |
| 03.03.2023 | 9,57 | 9,69 | 9,52 | 9,68 | 1,57% | 105.345,00 |
| 02.03.2023 | 9,34 | 9,55 | 9,30 | 9,53 | 1,65% | 144.731,00 |
| 01.03.2023 | 9,68 | 9,68 | 9,34 | 9,37 | -3,05% | 245.543,00 |
| 28.02.2023 | 9,68 | 9,69 | 9,55 | 9,67 | -0,21% | 213.269,00 |
| 27.02.2023 | 9,64 | 9,74 | 9,61 | 9,69 | 0,73% | 78.541,00 |
| 24.02.2023 | 9,74 | 9,84 | 9,54 | 9,62 | -1,74% | 92.386,00 |
| 23.02.2023 | 9,60 | 9,88 | 9,60 | 9,79 | 1,61% | 94.830,00 |
| 22.02.2023 | 9,64 | 9,69 | 9,51 | 9,63 | -0,57% | 89.430,00 |
| 21.02.2023 | 9,81 | 9,83 | 9,64 | 9,69 | -1,07% | 92.550,00 |
| 20.02.2023 | 9,87 | 9,94 | 9,76 | 9,79 | 0,15% | 62.856,00 |
| 17.02.2023 | 9,73 | 9,87 | 9,64 | 9,78 | -0,10% | 88.943,00 |
| 16.02.2023 | 9,86 | 9,93 | 9,66 | 9,79 | -0,51% | 94.719,00 |
| 15.02.2023 | 10,00 | 10,00 | 9,72 | 9,84 | -1,16% | 85.897,00 |
| 14.02.2023 | 10,10 | 10,20 | 9,92 | 9,95 | -1,19% | 90.407,00 |
| 13.02.2023 | 10,23 | 10,23 | 10,02 | 10,07 | -1,27% | 57.924,00 |
| 10.02.2023 | 10,42 | 10,48 | 10,13 | 10,20 | -1,92% | 88.467,00 |
| 09.02.2023 | 10,40 | 10,51 | 10,29 | 10,40 | 0,58% | 303.893,00 |
| 08.02.2023 | 10,30 | 10,55 | 10,28 | 10,34 | 0,98% | 164.109,00 |
| 07.02.2023 | 10,37 | 10,37 | 10,16 | 10,24 | -0,87% | 139.646,00 |
| 06.02.2023 | 10,53 | 10,54 | 10,21 | 10,33 | -2,46% | 99.095,00 |
| 03.02.2023 | 10,57 | 10,76 | 10,46 | 10,59 | -0,09% | 191.854,00 |
| 02.02.2023 | 9,95 | 10,60 | 9,95 | 10,60 | 8,05% | 221.657,00 |
| 01.02.2023 | 9,84 | 9,95 | 9,78 | 9,81 | 0,41% | 130.088,00 |
| 31.01.2023 | 9,84 | 9,93 | 9,71 | 9,77 | -1,21% | 219.721,00 |
| 30.01.2023 | 10,06 | 10,06 | 9,83 | 9,89 | -1,69% | 166.434,00 |
| 27.01.2023 | 10,07 | 10,11 | 9,94 | 10,06 | 0,40% | 90.107,00 |
| 26.01.2023 | 10,24 | 10,31 | 10,01 | 10,02 | -0,99% | 78.390,00 |
| 25.01.2023 | 10,20 | 10,20 | 9,95 | 10,12 | -1,56% | 130.468,00 |
| 24.01.2023 | 10,48 | 10,56 | 10,26 | 10,28 | -1,44% | 110.619,00 |
| 23.01.2023 | 10,23 | 10,47 | 10,21 | 10,43 | 1,46% | 100.551,00 |
| 20.01.2023 | 10,32 | 10,44 | 10,19 | 10,28 | 0,29% | 107.270,00 |
| 19.01.2023 | 10,57 | 10,64 | 10,25 | 10,25 | -4,30% | 227.556,00 |
| 18.01.2023 | 10,84 | 11,01 | 10,56 | 10,71 | -4,29% | 272.932,00 |
| 17.01.2023 | 11,44 | 11,52 | 11,00 | 11,19 | -1,76% | 123.874,00 |
| 16.01.2023 | 11,08 | 11,45 | 11,03 | 11,39 | 3,36% | 85.913,00 |
| 13.01.2023 | 11,07 | 11,19 | 10,97 | 11,02 | -0,63% | 149.069,00 |
| 12.01.2023 | 10,81 | 11,18 | 10,72 | 11,09 | 2,69% | 364.345,00 |