11,090€
-0,09%
Echtzeit-Aktienkurs Grand City Properties S.A.
Bid:
Ask:
Aktienkurse zur Grand City Properties S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 10,96 | 11,10 | 10,96 | 11,09 | -0,09% | 1.778,00 |
| 29.08.2025 | 11,14 | 11,14 | 11,06 | 11,10 | 0,18% | 1.155,00 |
| 28.08.2025 | 11,28 | 11,28 | 11,06 | 11,08 | -2,12% | 4.800,00 |
| 27.08.2025 | 11,32 | 11,38 | 11,24 | 11,32 | -0,18% | 7.924,00 |
| 26.08.2025 | 11,20 | 11,34 | 11,14 | 11,34 | 1,07% | 2.487,00 |
| 25.08.2025 | 11,28 | 11,32 | 11,10 | 11,22 | -0,88% | 7.441,00 |
| 22.08.2025 | 11,06 | 11,32 | 11,00 | 11,32 | 2,17% | 5.907,00 |
| 21.08.2025 | 11,20 | 11,20 | 10,96 | 11,08 | -0,89% | 2.856,00 |
| 20.08.2025 | 11,12 | 11,40 | 10,98 | 11,18 | -0,18% | 9.280,00 |
| 19.08.2025 | 11,20 | 11,24 | 11,18 | 11,20 | 0,90% | 8.184,00 |
| 18.08.2025 | 11,20 | 11,32 | 11,08 | 11,10 | -1,94% | 22.888,00 |
| 15.08.2025 | 11,28 | 11,32 | 11,16 | 11,32 | 0,89% | 11.320,00 |
| 14.08.2025 | 11,12 | 11,44 | 10,74 | 11,22 | 0,72% | 7.982,00 |
| 13.08.2025 | 11,02 | 11,16 | 10,88 | 11,14 | 0,18% | 11.423,00 |
| 12.08.2025 | 11,40 | 11,40 | 11,02 | 11,12 | -1,07% | 1.955,00 |
| 11.08.2025 | 11,38 | 11,40 | 11,24 | 11,24 | -0,53% | 2.419,00 |
| 08.08.2025 | 11,32 | 11,44 | 11,30 | 11,30 | -0,53% | 4.396,00 |
| 07.08.2025 | 11,30 | 11,38 | 11,16 | 11,36 | 0,71% | 5.263,00 |
| 06.08.2025 | 10,92 | 11,30 | 10,92 | 11,28 | 2,92% | 14.037,00 |
| 05.08.2025 | 10,98 | 11,00 | 10,96 | 10,96 | 0,00% | 4.746,00 |
| 04.08.2025 | 11,04 | 11,04 | 10,96 | 10,96 | 0,92% | 4.661,00 |
| 01.08.2025 | 11,00 | 11,02 | 10,76 | 10,86 | -2,51% | 9.207,00 |
| 31.07.2025 | 11,10 | 11,16 | 10,94 | 11,14 | 0,91% | 4.040,00 |
| 30.07.2025 | 11,14 | 11,14 | 11,04 | 11,04 | -1,43% | 1.453,00 |
| 29.07.2025 | 11,38 | 11,38 | 11,18 | 11,20 | -1,41% | 1.035,00 |
| 28.07.2025 | 11,22 | 11,44 | 11,22 | 11,36 | 1,25% | 4.775,00 |
| 25.07.2025 | 11,20 | 11,22 | 11,16 | 11,22 | 0,18% | 574,00 |
| 24.07.2025 | 11,16 | 11,28 | 11,08 | 11,20 | -1,06% | 4.471,00 |
| 23.07.2025 | 11,36 | 11,40 | 11,28 | 11,32 | -0,18% | 943,00 |
| 22.07.2025 | 11,10 | 11,34 | 11,10 | 11,34 | 1,25% | 7.926,00 |
| 21.07.2025 | 10,90 | 11,22 | 10,90 | 11,20 | 1,27% | 3.681,00 |
| 18.07.2025 | 10,96 | 11,06 | 10,96 | 11,06 | -0,36% | 766,00 |
| 17.07.2025 | 11,02 | 11,10 | 10,96 | 11,10 | 0,54% | 4.276,00 |
| 16.07.2025 | 11,04 | 11,04 | 10,94 | 11,04 | -0,90% | 1.204,00 |
| 15.07.2025 | 11,20 | 11,30 | 11,06 | 11,14 | -0,18% | 2.607,00 |
| 14.07.2025 | 10,94 | 11,16 | 10,94 | 11,16 | 0,72% | 2.237,00 |
| 11.07.2025 | 11,00 | 11,08 | 10,98 | 11,08 | -0,72% | 267,00 |
| 10.07.2025 | 11,14 | 11,16 | 11,10 | 11,16 | 0,18% | 1.165,00 |
| 09.07.2025 | 10,90 | 11,14 | 10,86 | 11,14 | 2,01% | 934,00 |
| 08.07.2025 | 10,86 | 10,92 | 10,84 | 10,92 | 0,55% | 2.512,00 |
| 07.07.2025 | 10,94 | 10,94 | 10,80 | 10,86 | 0,93% | 2.757,00 |
| 04.07.2025 | 11,00 | 11,00 | 10,76 | 10,76 | -3,58% | 2.051,00 |
| 03.07.2025 | 10,90 | 11,16 | 10,90 | 11,16 | 1,82% | 1.380,00 |
| 02.07.2025 | 11,28 | 11,28 | 10,92 | 10,96 | -1,26% | 3.735,00 |
| 01.07.2025 | 11,28 | 11,30 | 11,10 | 11,10 | -0,72% | 1.197,00 |
| 30.06.2025 | 11,30 | 11,32 | 11,06 | 11,18 | 1,08% | 14.289,00 |
| 27.06.2025 | 11,28 | 11,28 | 11,06 | 11,06 | -1,60% | 5.435,00 |
| 26.06.2025 | 11,04 | 11,24 | 11,04 | 11,24 | 2,18% | 2.099,00 |
| 25.06.2025 | 11,00 | 11,02 | 10,92 | 11,00 | 0,00% | 1.267,00 |
| 24.06.2025 | 11,08 | 11,22 | 10,98 | 11,00 | -0,36% | 8.261,00 |
| 23.06.2025 | 10,90 | 11,04 | 10,88 | 11,04 | 0,18% | 3.827,00 |
| 20.06.2025 | 10,96 | 11,02 | 10,96 | 11,02 | 1,85% | 2.799,00 |
| 19.06.2025 | 10,90 | 10,94 | 10,82 | 10,82 | -2,87% | 2.756,00 |
| 18.06.2025 | 11,06 | 11,14 | 11,00 | 11,14 | 1,46% | 3.823,00 |
| 17.06.2025 | 10,62 | 10,98 | 10,62 | 10,98 | 2,23% | 3.194,00 |
| 16.06.2025 | 10,70 | 10,82 | 10,62 | 10,74 | 1,90% | 2.602,00 |
| 13.06.2025 | 10,76 | 10,78 | 10,48 | 10,54 | -3,48% | 18.771,00 |
| 12.06.2025 | 11,04 | 11,04 | 10,86 | 10,92 | -1,80% | 12.771,00 |
| 11.06.2025 | 11,22 | 11,28 | 11,12 | 11,12 | -1,24% | 2.405,00 |
| 10.06.2025 | 11,46 | 11,46 | 11,18 | 11,26 | -1,05% | 1.833,00 |
| 09.06.2025 | 11,48 | 11,58 | 11,38 | 11,38 | 0,35% | 4.475,00 |
| 06.06.2025 | 11,42 | 11,44 | 11,34 | 11,34 | -0,53% | 3.417,00 |
| 05.06.2025 | 11,20 | 11,54 | 11,20 | 11,40 | 0,35% | 4.721,00 |
| 04.06.2025 | 11,30 | 11,36 | 11,28 | 11,36 | 0,71% | 1.719,00 |
| 03.06.2025 | 11,24 | 11,38 | 11,24 | 11,28 | -0,18% | 1.097,00 |
| 02.06.2025 | 11,00 | 11,30 | 10,88 | 11,30 | 2,73% | 2.619,00 |
| 30.05.2025 | 11,48 | 11,50 | 11,00 | 11,00 | -2,14% | 8.266,00 |
| 29.05.2025 | 11,10 | 11,36 | 11,10 | 11,24 | 0,36% | 1.300,00 |
| 28.05.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 1,63% | 817,00 |
| 27.05.2025 | 11,12 | 11,20 | 11,00 | 11,02 | 0,55% | 2.320,00 |
| 26.05.2025 | 11,20 | 11,20 | 10,96 | 10,96 | 0,18% | 2.561,00 |
| 23.05.2025 | 11,06 | 11,18 | 10,92 | 10,94 | 0,18% | 8.906,00 |
| 22.05.2025 | 11,18 | 11,20 | 10,92 | 10,92 | -1,62% | 5.919,00 |
| 21.05.2025 | 11,10 | 11,32 | 11,10 | 11,10 | 0,00% | 3.083,00 |
| 20.05.2025 | 11,08 | 11,22 | 11,08 | 11,10 | -1,42% | 7.477,00 |
| 19.05.2025 | 11,16 | 11,26 | 10,94 | 11,26 | 0,72% | 16.307,00 |
| 16.05.2025 | 10,58 | 11,18 | 10,58 | 11,18 | 5,67% | 12.259,00 |
| 15.05.2025 | 10,36 | 10,70 | 10,36 | 10,58 | 1,73% | 8.968,00 |
| 14.05.2025 | 10,42 | 10,42 | 10,20 | 10,40 | -1,70% | 9.627,00 |
| 13.05.2025 | 10,82 | 10,82 | 10,42 | 10,58 | -1,12% | 7.365,00 |
| 12.05.2025 | 11,10 | 11,20 | 10,56 | 10,70 | -2,55% | 17.738,00 |
| 09.05.2025 | 10,80 | 10,98 | 10,78 | 10,98 | 1,48% | 1.727,00 |
| 08.05.2025 | 10,84 | 10,84 | 10,66 | 10,82 | -0,18% | 1.239,00 |
| 07.05.2025 | 10,76 | 10,88 | 10,64 | 10,84 | 1,12% | 10.602,00 |
| 06.05.2025 | 10,64 | 10,72 | 10,62 | 10,72 | 0,75% | 1.621,00 |
| 05.05.2025 | 10,46 | 10,64 | 10,46 | 10,64 | 1,53% | 2.647,00 |
| 02.05.2025 | 10,54 | 10,64 | 10,48 | 10,48 | 1,16% | 659,00 |
| 30.04.2025 | 10,48 | 10,56 | 10,36 | 10,36 | -2,45% | 6.568,00 |
| 29.04.2025 | 10,52 | 10,62 | 10,52 | 10,62 | 0,57% | 1.607,00 |
| 28.04.2025 | 10,54 | 10,56 | 10,54 | 10,56 | -0,56% | 98,00 |
| 25.04.2025 | 10,68 | 10,68 | 10,54 | 10,62 | -0,93% | 2.777,00 |
| 24.04.2025 | 10,52 | 10,72 | 10,46 | 10,72 | 2,10% | 4.488,00 |
| 23.04.2025 | 10,62 | 10,62 | 10,44 | 10,50 | -1,13% | 5.692,00 |
| 22.04.2025 | 10,50 | 10,72 | 10,50 | 10,62 | 0,19% | 5.650,00 |
| 17.04.2025 | 10,62 | 10,64 | 10,42 | 10,60 | 0,57% | 1.224,00 |
| 16.04.2025 | 10,72 | 10,78 | 10,54 | 10,54 | -2,04% | 5.256,00 |
| 15.04.2025 | 10,38 | 10,76 | 10,38 | 10,76 | 4,47% | 8.540,00 |
| 14.04.2025 | 10,00 | 10,30 | 10,00 | 10,30 | 3,52% | 10.025,00 |
| 11.04.2025 | 9,70 | 10,04 | 9,54 | 9,95 | 3,11% | 8.524,00 |
| 10.04.2025 | 9,62 | 9,75 | 9,49 | 9,65 | -1,63% | 2.965,00 |