8,645€
-0,97%
Echtzeit-Aktienkurs Grand City Properties S.A.
Bid:
Ask:
Aktienkurse zur Grand City Properties S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 8,83 | 8,83 | 8,71 | 8,73 | 0,00% | 650,00 |
| 26.03.2026 | 8,90 | 9,01 | 8,73 | 8,73 | -5,11% | 13.218,00 |
| 25.03.2026 | 8,93 | 9,33 | 8,93 | 9,20 | 2,11% | 8.910,00 |
| 24.03.2026 | 9,00 | 9,08 | 9,00 | 9,01 | 0,67% | 2.450,00 |
| 23.03.2026 | 9,01 | 9,29 | 8,70 | 8,95 | -0,44% | 13.038,00 |
| 20.03.2026 | 9,30 | 9,55 | 8,99 | 8,99 | -3,44% | 11.428,00 |
| 19.03.2026 | 9,76 | 9,76 | 9,15 | 9,31 | -6,15% | 14.230,00 |
| 18.03.2026 | 9,90 | 9,99 | 9,77 | 9,92 | 0,71% | 7.729,00 |
| 17.03.2026 | 9,31 | 9,87 | 9,31 | 9,85 | 5,24% | 8.013,00 |
| 16.03.2026 | 9,60 | 9,71 | 9,26 | 9,36 | 1,08% | 14.157,00 |
| 13.03.2026 | 9,50 | 9,50 | 9,24 | 9,26 | -3,34% | 17.414,00 |
| 12.03.2026 | 9,69 | 9,76 | 9,38 | 9,58 | -1,34% | 14.245,00 |
| 11.03.2026 | 10,14 | 10,28 | 9,71 | 9,71 | -4,05% | 20.121,00 |
| 10.03.2026 | 10,10 | 10,26 | 9,96 | 10,12 | -0,20% | 14.862,00 |
| 09.03.2026 | 10,50 | 10,54 | 9,79 | 10,14 | -4,52% | 20.133,00 |
| 06.03.2026 | 10,56 | 10,82 | 10,56 | 10,62 | 3,31% | 14.987,00 |
| 05.03.2026 | 10,34 | 10,54 | 10,14 | 10,28 | 0,39% | 12.636,00 |
| 04.03.2026 | 10,54 | 10,54 | 10,24 | 10,24 | -2,85% | 16.879,00 |
| 03.03.2026 | 10,74 | 10,78 | 10,34 | 10,54 | -3,66% | 18.722,00 |
| 02.03.2026 | 11,00 | 11,02 | 10,80 | 10,94 | -1,08% | 28.089,00 |
| 27.02.2026 | 11,14 | 11,22 | 11,06 | 11,06 | -0,90% | 23.282,00 |
| 26.02.2026 | 11,16 | 11,16 | 11,04 | 11,16 | 1,27% | 4.892,00 |
| 25.02.2026 | 10,94 | 11,12 | 10,94 | 11,02 | 0,36% | 4.229,00 |
| 24.02.2026 | 10,88 | 11,18 | 10,88 | 10,98 | 0,55% | 33.695,00 |
| 23.02.2026 | 10,80 | 10,94 | 10,68 | 10,92 | 0,92% | 10.272,00 |
| 20.02.2026 | 10,80 | 10,94 | 10,72 | 10,82 | 0,19% | 5.289,00 |
| 19.02.2026 | 10,52 | 10,90 | 10,52 | 10,80 | 1,50% | 7.042,00 |
| 18.02.2026 | 10,86 | 10,86 | 10,60 | 10,64 | -2,03% | 5.846,00 |
| 17.02.2026 | 10,28 | 10,86 | 10,28 | 10,86 | 3,82% | 46.033,00 |
| 16.02.2026 | 10,20 | 10,52 | 10,20 | 10,46 | 1,75% | 6.080,00 |
| 13.02.2026 | 10,30 | 10,36 | 10,08 | 10,28 | -0,58% | 21.734,00 |
| 12.02.2026 | 10,26 | 10,36 | 10,20 | 10,34 | -1,71% | 8.413,00 |
| 11.02.2026 | 10,22 | 10,56 | 10,16 | 10,52 | 5,31% | 27.053,00 |
| 10.02.2026 | 9,57 | 10,02 | 9,57 | 9,99 | 2,88% | 11.174,00 |
| 09.02.2026 | 9,74 | 9,78 | 9,57 | 9,71 | 0,21% | 8.520,00 |
| 06.02.2026 | 9,69 | 9,80 | 9,59 | 9,69 | 1,04% | 9.692,00 |
| 05.02.2026 | 9,63 | 9,73 | 9,55 | 9,59 | -0,31% | 3.700,00 |
| 04.02.2026 | 9,50 | 9,70 | 9,48 | 9,62 | 1,58% | 12.439,00 |
| 03.02.2026 | 9,42 | 9,47 | 9,30 | 9,47 | 1,28% | 16.992,00 |
| 02.02.2026 | 9,33 | 9,46 | 9,33 | 9,35 | -1,06% | 10.384,00 |
| 30.01.2026 | 9,79 | 9,79 | 9,44 | 9,45 | -1,56% | 9.471,00 |
| 29.01.2026 | 9,54 | 9,86 | 9,50 | 9,60 | 2,02% | 12.272,00 |
| 28.01.2026 | 9,35 | 9,57 | 9,35 | 9,41 | 1,29% | 6.738,00 |
| 27.01.2026 | 9,61 | 9,61 | 9,29 | 9,29 | -3,23% | 5.062,00 |
| 26.01.2026 | 9,36 | 9,60 | 9,30 | 9,60 | 3,45% | 28.055,00 |
| 23.01.2026 | 9,29 | 9,42 | 9,28 | 9,28 | -1,59% | 19.245,00 |
| 22.01.2026 | 9,42 | 9,51 | 9,30 | 9,43 | 0,00% | 9.356,00 |
| 21.01.2026 | 9,36 | 9,43 | 9,27 | 9,43 | 1,40% | 11.944,00 |
| 20.01.2026 | 9,74 | 9,74 | 9,30 | 9,30 | -4,52% | 23.862,00 |
| 19.01.2026 | 9,81 | 9,84 | 9,74 | 9,74 | -1,12% | 4.090,00 |
| 16.01.2026 | 9,91 | 9,91 | 9,83 | 9,85 | -0,40% | 12.806,00 |
| 15.01.2026 | 9,78 | 9,91 | 9,77 | 9,89 | 1,64% | 1.248,00 |
| 14.01.2026 | 9,90 | 9,90 | 9,70 | 9,73 | -2,70% | 7.550,00 |
| 13.01.2026 | 10,00 | 10,00 | 9,92 | 10,00 | 0,70% | 7.059,00 |
| 12.01.2026 | 10,08 | 10,16 | 9,93 | 9,93 | -1,88% | 5.906,00 |
| 09.01.2026 | 10,06 | 10,20 | 10,06 | 10,12 | -0,98% | 2.070,00 |
| 08.01.2026 | 10,12 | 10,22 | 9,99 | 10,22 | 2,40% | 6.208,00 |
| 07.01.2026 | 9,82 | 10,04 | 9,82 | 9,98 | 2,57% | 10.749,00 |
| 06.01.2026 | 9,83 | 9,83 | 9,67 | 9,73 | -0,92% | 12.817,00 |
| 05.01.2026 | 9,71 | 9,82 | 9,53 | 9,82 | 1,24% | 15.347,00 |
| 02.01.2026 | 9,70 | 9,78 | 9,61 | 9,70 | -1,42% | 11.813,00 |
| 30.12.2025 | 9,67 | 9,85 | 9,67 | 9,84 | 1,76% | 18.866,00 |
| 29.12.2025 | 9,62 | 9,76 | 9,56 | 9,67 | -0,51% | 15.262,00 |
| 23.12.2025 | 9,57 | 9,72 | 9,57 | 9,72 | 2,10% | 4.682,00 |
| 22.12.2025 | 9,56 | 9,63 | 9,46 | 9,52 | -0,52% | 22.955,00 |
| 19.12.2025 | 9,82 | 9,82 | 9,57 | 9,57 | -0,83% | 18.472,00 |
| 18.12.2025 | 9,61 | 9,81 | 9,61 | 9,65 | 0,31% | 10.806,00 |
| 17.12.2025 | 9,64 | 9,74 | 9,61 | 9,62 | -1,33% | 9.635,00 |
| 16.12.2025 | 9,72 | 9,75 | 9,63 | 9,75 | 0,52% | 8.042,00 |
| 15.12.2025 | 9,87 | 9,92 | 9,66 | 9,70 | -1,52% | 24.870,00 |
| 12.12.2025 | 9,77 | 9,88 | 9,74 | 9,85 | 1,65% | 40.988,00 |
| 11.12.2025 | 9,77 | 9,81 | 9,69 | 9,69 | -1,92% | 27.870,00 |
| 10.12.2025 | 9,96 | 9,96 | 9,82 | 9,88 | -0,90% | 21.291,00 |
| 09.12.2025 | 10,20 | 10,20 | 9,92 | 9,97 | -2,06% | 48.850,00 |
| 08.12.2025 | 10,30 | 10,34 | 9,94 | 10,18 | -0,59% | 14.898,00 |
| 05.12.2025 | 10,38 | 10,38 | 10,24 | 10,24 | -0,58% | 9.902,00 |
| 04.12.2025 | 10,38 | 10,50 | 10,24 | 10,30 | -1,34% | 22.278,00 |
| 03.12.2025 | 10,72 | 10,72 | 10,38 | 10,44 | -1,69% | 6.347,00 |
| 02.12.2025 | 10,74 | 10,78 | 10,62 | 10,62 | -1,12% | 5.514,00 |
| 01.12.2025 | 10,88 | 10,88 | 10,72 | 10,74 | -1,65% | 6.184,00 |
| 28.11.2025 | 10,96 | 11,06 | 10,82 | 10,92 | -0,36% | 15.265,00 |
| 27.11.2025 | 10,94 | 11,06 | 10,94 | 10,96 | -1,26% | 9.101,00 |
| 26.11.2025 | 10,94 | 11,10 | 10,94 | 11,10 | 0,18% | 15.936,00 |
| 25.11.2025 | 11,06 | 11,14 | 10,94 | 11,08 | 1,28% | 4.075,00 |
| 24.11.2025 | 11,00 | 11,16 | 10,94 | 10,94 | -0,55% | 11.478,00 |
| 21.11.2025 | 10,86 | 11,00 | 10,86 | 11,00 | 2,23% | 1.686,00 |
| 20.11.2025 | 10,84 | 10,92 | 10,76 | 10,76 | -0,92% | 8.809,00 |
| 19.11.2025 | 10,80 | 10,86 | 10,68 | 10,86 | 0,37% | 26.148,00 |
| 18.11.2025 | 10,70 | 10,82 | 10,68 | 10,82 | 1,88% | 2.170,00 |
| 17.11.2025 | 10,56 | 10,80 | 10,52 | 10,62 | 0,19% | 8.412,00 |
| 14.11.2025 | 10,60 | 10,68 | 10,58 | 10,60 | -1,49% | 6.399,00 |
| 13.11.2025 | 10,84 | 10,86 | 10,60 | 10,76 | -2,54% | 15.561,00 |
| 12.11.2025 | 10,92 | 11,04 | 10,88 | 11,04 | 1,10% | 8.396,00 |
| 11.11.2025 | 10,88 | 10,92 | 10,78 | 10,92 | 0,55% | 3.590,00 |
| 10.11.2025 | 10,88 | 10,88 | 10,78 | 10,86 | 0,00% | 3.156,00 |
| 07.11.2025 | 10,84 | 10,86 | 10,78 | 10,86 | 0,00% | 3.257,00 |
| 06.11.2025 | 10,90 | 10,96 | 10,86 | 10,86 | -0,18% | 6.384,00 |
| 05.11.2025 | 10,94 | 10,94 | 10,82 | 10,88 | 0,74% | 6.974,00 |
| 04.11.2025 | 10,92 | 11,00 | 10,80 | 10,80 | -1,82% | 9.184,00 |
| 03.11.2025 | 11,12 | 11,12 | 10,88 | 11,00 | 0,36% | 16.012,00 |