10,600€
-0,28%
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 | 10,62 | 10,65 | 10,52 | 10,52 | -1,03% | 2.310,00 |
| 20.02.2025 | 10,67 | 10,70 | 10,60 | 10,63 | -0,65% | 4.969,00 |
| 19.02.2025 | 10,67 | 10,75 | 10,55 | 10,70 | -0,47% | 6.119,00 |
| 18.02.2025 | 10,69 | 10,78 | 10,55 | 10,75 | 1,99% | 11.398,00 |
| 17.02.2025 | 10,73 | 10,73 | 10,54 | 10,54 | -1,95% | 4.881,00 |
| 14.02.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,19% | 30,00 |
| 13.02.2025 | 10,59 | 10,77 | 10,59 | 10,77 | 0,65% | 4.155,00 |
| 12.02.2025 | 10,88 | 10,95 | 10,63 | 10,70 | -0,28% | 2.301,00 |
| 11.02.2025 | 10,93 | 10,95 | 10,73 | 10,73 | -3,25% | 1.185,00 |
| 10.02.2025 | 11,11 | 11,15 | 11,09 | 11,09 | 0,73% | 4.556,00 |
| 07.02.2025 | 11,36 | 11,36 | 11,01 | 11,01 | -1,43% | 3.673,00 |
| 06.02.2025 | 11,30 | 11,30 | 11,17 | 11,17 | -0,98% | 8.103,00 |
| 05.02.2025 | 10,87 | 11,28 | 10,87 | 11,28 | 4,16% | 2.695,00 |
| 04.02.2025 | 10,59 | 10,86 | 10,59 | 10,83 | -1,46% | 3.298,00 |
| 03.02.2025 | 11,06 | 11,06 | 10,90 | 10,99 | -0,63% | 17.822,00 |
| 31.01.2025 | 11,12 | 11,16 | 11,00 | 11,06 | -0,72% | 2.468,00 |
| 30.01.2025 | 11,16 | 11,17 | 11,07 | 11,14 | 2,39% | 4.387,00 |
| 29.01.2025 | 10,80 | 10,88 | 10,72 | 10,88 | 0,09% | 3.837,00 |
| 28.01.2025 | 10,66 | 10,87 | 10,65 | 10,87 | 2,84% | 2.696,00 |
| 27.01.2025 | 10,17 | 10,75 | 10,17 | 10,57 | 3,42% | 4.366,00 |
| 24.01.2025 | 10,59 | 10,60 | 10,22 | 10,22 | -2,29% | 5.696,00 |
| 23.01.2025 | 10,54 | 10,54 | 10,43 | 10,46 | -0,38% | 4.644,00 |
| 22.01.2025 | 10,67 | 10,67 | 10,45 | 10,50 | -2,14% | 3.284,00 |
| 21.01.2025 | 10,81 | 10,81 | 10,70 | 10,73 | -1,20% | 679,00 |
| 20.01.2025 | 10,74 | 10,86 | 10,69 | 10,86 | 0,18% | 4.437,00 |
| 17.01.2025 | 10,78 | 10,85 | 10,63 | 10,84 | 3,24% | 2.369,00 |
| 16.01.2025 | 10,68 | 10,74 | 10,50 | 10,50 | -0,10% | 4.545,00 |
| 15.01.2025 | 10,43 | 10,75 | 10,40 | 10,51 | 2,44% | 5.870,00 |
| 14.01.2025 | 10,54 | 10,54 | 10,26 | 10,26 | -2,84% | 27.402,00 |
| 13.01.2025 | 10,81 | 10,81 | 10,54 | 10,56 | -2,85% | 4.801,00 |
| 10.01.2025 | 10,96 | 11,00 | 10,86 | 10,87 | -2,34% | 4.582,00 |
| 09.01.2025 | 11,16 | 11,16 | 11,09 | 11,13 | 0,09% | 1.431,00 |
| 08.01.2025 | 11,17 | 11,29 | 10,98 | 11,12 | -0,45% | 6.348,00 |
| 07.01.2025 | 11,40 | 11,56 | 11,17 | 11,17 | -0,80% | 8.254,00 |
| 06.01.2025 | 11,50 | 11,50 | 11,10 | 11,26 | -2,34% | 8.788,00 |
| 03.01.2025 | 11,68 | 11,68 | 11,53 | 11,53 | -1,20% | 926,00 |
| 02.01.2025 | 11,65 | 11,67 | 11,49 | 11,67 | -0,34% | 187,00 |
| 30.12.2024 | 11,42 | 11,71 | 11,40 | 11,71 | 2,18% | 1.609,00 |
| 27.12.2024 | 11,54 | 11,54 | 11,43 | 11,46 | 0,44% | 3.810,00 |
| 23.12.2024 | 11,50 | 11,55 | 11,41 | 11,41 | 0,44% | 1.895,00 |
| 20.12.2024 | 11,25 | 11,52 | 11,24 | 11,36 | 1,43% | 10.239,00 |
| 19.12.2024 | 11,42 | 11,45 | 11,20 | 11,20 | -2,99% | 16.684,00 |
| 18.12.2024 | 11,46 | 11,65 | 11,45 | 11,55 | 1,45% | - |
| 17.12.2024 | 11,56 | 11,56 | 11,38 | 11,38 | -0,35% | 2.356,00 |
| 16.12.2024 | 11,60 | 11,64 | 11,42 | 11,42 | -1,30% | 10.836,00 |
| 13.12.2024 | 12,00 | 12,01 | 11,57 | 11,57 | -3,42% | 4.765,00 |
| 12.12.2024 | 11,98 | 12,11 | 11,98 | 11,98 | 0,08% | 3.404,00 |
| 11.12.2024 | 11,99 | 12,12 | 11,97 | 11,97 | 1,44% | 1.078,00 |
| 10.12.2024 | 11,80 | 11,90 | 11,75 | 11,80 | -0,92% | 3.675,00 |
| 09.12.2024 | 12,18 | 12,18 | 11,85 | 11,91 | -2,78% | 8.147,00 |
| 06.12.2024 | 12,27 | 12,48 | 12,18 | 12,25 | 0,99% | 3.124,00 |
| 05.12.2024 | 12,20 | 12,35 | 12,13 | 12,13 | -0,74% | 9.001,00 |
| 04.12.2024 | 12,35 | 12,38 | 12,22 | 12,22 | 0,25% | 4.824,00 |
| 03.12.2024 | 12,15 | 12,25 | 12,08 | 12,19 | -0,33% | 4.554,00 |
| 02.12.2024 | 12,45 | 12,46 | 12,23 | 12,23 | -1,53% | 413,00 |
| 29.11.2024 | 12,58 | 12,58 | 12,42 | 12,42 | 0,16% | 1.663,00 |
| 28.11.2024 | 12,40 | 12,45 | 12,32 | 12,40 | -0,72% | 9.400,00 |
| 27.11.2024 | 12,09 | 12,54 | 12,09 | 12,49 | 4,26% | 26.872,00 |
| 26.11.2024 | 12,32 | 12,34 | 11,98 | 11,98 | -1,80% | 3.146,00 |
| 25.11.2024 | 12,21 | 12,25 | 12,04 | 12,20 | 0,58% | 2.493,00 |
| 22.11.2024 | 11,93 | 12,13 | 11,93 | 12,13 | 5,11% | 19.029,00 |
| 21.11.2024 | 11,66 | 11,66 | 11,54 | 11,54 | -1,28% | 2.092,00 |
| 20.11.2024 | 11,67 | 11,79 | 11,65 | 11,69 | 1,39% | 11.788,00 |
| 19.11.2024 | 11,65 | 11,65 | 11,48 | 11,53 | 0,44% | 2.843,00 |
| 18.11.2024 | 11,91 | 11,98 | 11,48 | 11,48 | -4,01% | 6.448,00 |
| 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 |