11,980€
-0,75%
Echtzeit-Aktienkurs Grand City Properties S.A.
Bid:
Ask:
Aktienkurse zur Grand City Properties S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 12,01 | 12,08 | 11,93 | 11,96 | -0,91% | 4.378,00 |
| 14.11.2024 | 12,05 | 12,40 | 11,67 | 12,07 | 1,00% | 12.297,00 |
| 13.11.2024 | 12,17 | 12,24 | 11,95 | 11,95 | -1,32% | 3.631,00 |
| 12.11.2024 | 12,10 | 12,21 | 12,07 | 12,11 | -1,94% | 2.137,00 |
| 11.11.2024 | 12,47 | 12,47 | 12,35 | 12,35 | -0,08% | 1.245,00 |
| 08.11.2024 | 12,00 | 12,36 | 12,00 | 12,36 | 2,32% | 1.588,00 |
| 07.11.2024 | 11,79 | 12,09 | 11,79 | 12,08 | 2,55% | 8.295,00 |
| 06.11.2024 | 12,19 | 12,19 | 11,78 | 11,78 | -2,64% | 2.681,00 |
| 05.11.2024 | 12,00 | 12,11 | 12,00 | 12,10 | 0,83% | 5.949,00 |
| 04.11.2024 | 12,28 | 12,34 | 11,84 | 12,00 | -2,20% | 6.482,00 |
| 01.11.2024 | 12,24 | 12,38 | 12,22 | 12,27 | 0,25% | 726,00 |
| 31.10.2024 | 12,31 | 12,31 | 12,08 | 12,24 | -0,65% | 1.983,00 |
| 30.10.2024 | 12,46 | 12,54 | 12,26 | 12,32 | -0,48% | 2.437,00 |
| 29.10.2024 | 12,50 | 12,54 | 12,38 | 12,38 | -0,64% | 1.995,00 |
| 28.10.2024 | 12,48 | 12,52 | 12,38 | 12,46 | 0,24% | 1.290,00 |
| 25.10.2024 | 12,61 | 12,61 | 12,43 | 12,43 | -0,72% | 2.262,00 |
| 24.10.2024 | 12,57 | 12,73 | 12,52 | 12,52 | -1,11% | 3.056,00 |
| 23.10.2024 | 12,60 | 12,74 | 12,52 | 12,66 | 0,00% | 4.121,00 |
| 22.10.2024 | 12,63 | 12,73 | 12,46 | 12,66 | 0,40% | 15.108,00 |
| 21.10.2024 | 13,05 | 13,05 | 12,61 | 12,61 | -3,30% | 3.603,00 |
| 18.10.2024 | 13,18 | 13,20 | 12,98 | 13,04 | -0,15% | 2.533,00 |
| 17.10.2024 | 13,29 | 13,30 | 13,06 | 13,06 | -1,80% | 856,00 |
| 16.10.2024 | 12,92 | 13,30 | 12,92 | 13,30 | 1,99% | 3.324,00 |
| 15.10.2024 | 13,00 | 13,04 | 12,89 | 13,04 | 0,46% | 14.906,00 |
| 14.10.2024 | 12,95 | 13,00 | 12,84 | 12,98 | -0,99% | 7.950,00 |
| 11.10.2024 | 12,81 | 13,11 | 12,81 | 13,11 | 4,13% | 616,00 |
| 10.10.2024 | 12,79 | 12,79 | 12,59 | 12,59 | -1,25% | 9.115,00 |
| 09.10.2024 | 12,76 | 12,77 | 12,74 | 12,75 | 1,19% | 684,00 |
| 08.10.2024 | 12,74 | 12,84 | 12,60 | 12,60 | -2,17% | 707,00 |
| 07.10.2024 | 12,92 | 12,92 | 12,68 | 12,88 | -0,31% | 8.922,00 |
| 04.10.2024 | 13,11 | 13,11 | 12,91 | 12,92 | 0,23% | 8.844,00 |
| 03.10.2024 | 13,04 | 13,17 | 12,89 | 12,89 | -2,42% | 6.797,00 |
| 02.10.2024 | 13,24 | 13,31 | 13,00 | 13,21 | 0,76% | 7.672,00 |
| 01.10.2024 | 12,85 | 13,29 | 12,83 | 13,11 | 4,38% | 5.534,00 |
| 30.09.2024 | 13,04 | 13,04 | 12,56 | 12,56 | -2,41% | 1.362,00 |
| 27.09.2024 | 12,74 | 13,09 | 12,74 | 12,87 | 1,18% | 3.590,00 |
| 26.09.2024 | 12,73 | 12,94 | 12,66 | 12,72 | 1,19% | 6.428,00 |
| 25.09.2024 | 12,76 | 12,76 | 12,56 | 12,57 | 0,64% | 990,00 |
| 24.09.2024 | 12,66 | 12,71 | 12,49 | 12,49 | -2,19% | 1.771,00 |
| 23.09.2024 | 12,43 | 12,77 | 12,43 | 12,77 | 3,32% | 5.994,00 |
| 20.09.2024 | 12,62 | 12,67 | 12,20 | 12,36 | -2,14% | 1.738,00 |
| 19.09.2024 | 12,67 | 12,67 | 12,46 | 12,63 | 0,40% | 5.458,00 |
| 18.09.2024 | 12,68 | 12,68 | 12,41 | 12,58 | -1,80% | 4.105,00 |
| 17.09.2024 | 12,91 | 12,91 | 12,62 | 12,81 | -0,47% | 6.855,00 |
| 16.09.2024 | 13,05 | 13,18 | 12,87 | 12,87 | -1,53% | 4.538,00 |
| 13.09.2024 | 12,61 | 13,09 | 12,61 | 13,07 | 2,99% | 14.335,00 |
| 12.09.2024 | 12,78 | 12,92 | 12,68 | 12,69 | -0,08% | 17.511,00 |
| 11.09.2024 | 12,97 | 13,05 | 12,70 | 12,70 | -2,16% | 14.182,00 |
| 10.09.2024 | 12,66 | 12,98 | 12,66 | 12,98 | 3,59% | 10.209,00 |
| 09.09.2024 | 12,70 | 12,76 | 12,53 | 12,53 | -0,95% | 5.215,00 |
| 06.09.2024 | 12,88 | 12,88 | 12,65 | 12,65 | -1,94% | 1.318,00 |
| 05.09.2024 | 12,35 | 12,97 | 12,35 | 12,90 | 4,62% | 5.165,00 |
| 04.09.2024 | 12,17 | 12,33 | 12,15 | 12,33 | 2,15% | 4.608,00 |
| 03.09.2024 | 12,29 | 12,30 | 12,04 | 12,07 | -2,97% | 11.278,00 |
| 02.09.2024 | 12,45 | 12,50 | 12,37 | 12,44 | -0,16% | 4.947,00 |
| 30.08.2024 | 12,65 | 12,72 | 12,38 | 12,46 | -1,03% | 15.820,00 |
| 29.08.2024 | 12,79 | 12,89 | 12,56 | 12,59 | -1,56% | 7.815,00 |
| 28.08.2024 | 12,48 | 12,79 | 12,48 | 12,79 | 2,57% | 6.657,00 |
| 27.08.2024 | 12,52 | 12,52 | 12,24 | 12,47 | 0,81% | 6.736,00 |
| 26.08.2024 | 12,43 | 12,53 | 12,28 | 12,37 | 0,57% | 8.920,00 |
| 23.08.2024 | 12,09 | 12,50 | 12,09 | 12,30 | 2,76% | 5.055,00 |
| 22.08.2024 | 11,76 | 12,06 | 11,76 | 11,97 | 0,76% | 3.549,00 |
| 21.08.2024 | 11,65 | 11,88 | 11,65 | 11,88 | 2,06% | 912,00 |
| 20.08.2024 | 11,85 | 11,91 | 11,64 | 11,64 | -1,02% | 2.139,00 |
| 19.08.2024 | 11,64 | 11,85 | 11,64 | 11,76 | 2,08% | 1.091,00 |
| 16.08.2024 | 11,65 | 11,65 | 11,52 | 11,52 | -1,96% | 709,00 |
| 15.08.2024 | 11,70 | 11,79 | 11,58 | 11,75 | -0,68% | 9.524,00 |
| 14.08.2024 | 11,84 | 12,05 | 11,59 | 11,83 | 0,42% | 22.432,00 |
| 13.08.2024 | 11,52 | 11,78 | 11,52 | 11,78 | 1,90% | 1.484,00 |
| 12.08.2024 | 11,53 | 11,70 | 11,53 | 11,56 | 0,61% | 7.044,00 |
| 09.08.2024 | 11,37 | 11,64 | 11,37 | 11,49 | 3,70% | 7.470,00 |
| 08.08.2024 | 11,02 | 11,08 | 11,02 | 11,08 | -2,12% | 402,00 |
| 07.08.2024 | 10,98 | 11,32 | 10,98 | 11,32 | 3,76% | 2.735,00 |
| 06.08.2024 | 10,87 | 10,91 | 10,58 | 10,91 | 2,44% | 1.722,00 |
| 05.08.2024 | 10,73 | 10,80 | 10,51 | 10,65 | -3,09% | 4.498,00 |
| 02.08.2024 | 10,97 | 10,99 | 10,76 | 10,99 | 1,20% | 3.647,00 |
| 01.08.2024 | 10,95 | 11,19 | 10,86 | 10,86 | 0,46% | 2.673,00 |
| 31.07.2024 | 11,04 | 11,20 | 10,81 | 10,81 | -2,61% | 3.571,00 |
| 30.07.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,09% | 651,00 |
| 29.07.2024 | 10,95 | 11,11 | 10,95 | 11,11 | 0,36% | 1.640,00 |
| 26.07.2024 | 11,00 | 11,08 | 10,93 | 11,07 | 1,37% | 977,00 |
| 25.07.2024 | 10,72 | 10,95 | 10,64 | 10,92 | -0,82% | 1.648,00 |
| 24.07.2024 | 11,00 | 11,02 | 10,85 | 11,01 | -1,17% | 8.364,00 |
| 23.07.2024 | 11,27 | 11,27 | 11,14 | 11,14 | -2,11% | 396,00 |
| 22.07.2024 | 11,39 | 11,43 | 11,35 | 11,38 | 0,00% | 2.391,00 |
| 19.07.2024 | 11,20 | 11,38 | 11,20 | 11,38 | 2,15% | 294,00 |
| 18.07.2024 | 11,22 | 11,22 | 11,14 | 11,14 | -0,45% | 208,00 |
| 17.07.2024 | 11,25 | 11,41 | 11,18 | 11,19 | -2,70% | 3.270,00 |
| 16.07.2024 | 11,59 | 11,61 | 11,46 | 11,50 | -0,35% | 3.733,00 |
| 15.07.2024 | 11,67 | 11,78 | 11,44 | 11,54 | -0,94% | 2.496,00 |
| 12.07.2024 | 11,71 | 11,71 | 11,57 | 11,65 | -0,43% | 2.510,00 |
| 11.07.2024 | 11,59 | 11,70 | 11,49 | 11,70 | 1,47% | 1.865,00 |
| 10.07.2024 | 11,49 | 11,73 | 11,42 | 11,53 | 3,41% | 20.124,00 |
| 09.07.2024 | 10,83 | 11,21 | 10,83 | 11,15 | 2,95% | 4.155,00 |
| 08.07.2024 | 10,96 | 11,06 | 10,83 | 10,83 | -1,72% | 2.244,00 |
| 05.07.2024 | 11,01 | 11,02 | 10,91 | 11,02 | 1,10% | 2.900,00 |
| 04.07.2024 | 10,97 | 11,14 | 10,90 | 10,90 | -1,89% | 2.698,00 |
| 03.07.2024 | 10,87 | 11,11 | 10,82 | 11,11 | 3,54% | 330,00 |
| 02.07.2024 | 10,76 | 10,85 | 10,69 | 10,73 | -0,37% | 9.652,00 |
| 01.07.2024 | 11,03 | 11,03 | 10,77 | 10,77 | 0,19% | 907,00 |