53,470€
0,64%
Echtzeit-Aktienkurs Granite Real Estate Investment Trust
Bid:
Ask:
Aktienkurse zur Granite Real Estate Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2024 | 53,42 | 54,14 | 53,16 | 54,14 | 1,52% | - |
| 27.09.2024 | 53,28 | 54,19 | 53,13 | 53,33 | -1,05% | - |
| 26.09.2024 | 53,88 | 53,97 | 53,42 | 53,89 | 0,17% | - |
| 25.09.2024 | 53,78 | 54,04 | 53,14 | 53,80 | -0,11% | - |
| 24.09.2024 | 53,99 | 54,46 | 53,68 | 53,86 | -0,22% | - |
| 23.09.2024 | 53,39 | 54,31 | 53,39 | 53,98 | -0,32% | - |
| 20.09.2024 | 53,71 | 54,71 | 53,58 | 54,16 | 0,74% | - |
| 19.09.2024 | 54,22 | 54,57 | 53,61 | 53,76 | -0,01% | - |
| 18.09.2024 | 54,10 | 54,42 | 53,62 | 53,76 | -0,46% | - |
| 17.09.2024 | 53,73 | 54,20 | 53,44 | 54,01 | 0,68% | - |
| 16.09.2024 | 53,45 | 53,78 | 53,03 | 53,65 | 0,41% | - |
| 13.09.2024 | 52,59 | 53,77 | 52,53 | 53,43 | 1,26% | - |
| 12.09.2024 | 52,79 | 53,02 | 52,42 | 52,76 | -0,09% | - |
| 11.09.2024 | 51,90 | 53,08 | 51,62 | 52,81 | 1,77% | - |
| 10.09.2024 | 51,41 | 51,89 | 51,31 | 51,89 | 0,70% | - |
| 09.09.2024 | 50,36 | 51,64 | 50,33 | 51,53 | 2,54% | - |
| 06.09.2024 | 50,46 | 51,44 | 50,03 | 50,25 | -0,24% | - |
| 05.09.2024 | 51,88 | 52,17 | 50,37 | 50,37 | -3,01% | - |
| 04.09.2024 | 50,83 | 52,03 | 50,69 | 51,94 | 2,33% | - |
| 03.09.2024 | 51,13 | 51,26 | 50,63 | 50,75 | -0,86% | - |
| 02.09.2024 | 51,26 | 51,32 | 51,17 | 51,19 | -0,51% | - |
| 30.08.2024 | 51,11 | 51,45 | 50,53 | 51,45 | 1,22% | - |
| 29.08.2024 | 51,26 | 51,59 | 50,83 | 50,83 | -0,75% | - |
| 28.08.2024 | 50,81 | 51,65 | 50,81 | 51,22 | -0,01% | - |
| 27.08.2024 | 50,35 | 51,35 | 50,05 | 51,22 | 1,61% | - |
| 26.08.2024 | 49,93 | 50,74 | 49,90 | 50,41 | 1,11% | - |
| 23.08.2024 | 48,75 | 50,16 | 48,75 | 49,86 | 2,39% | - |
| 22.08.2024 | 48,08 | 48,69 | 48,06 | 48,69 | 1,41% | - |
| 21.08.2024 | 47,40 | 48,22 | 47,28 | 48,01 | 2,83% | - |
| 20.08.2024 | 47,03 | 47,37 | 46,69 | 46,69 | -0,70% | - |
| 19.08.2024 | 47,45 | 47,67 | 46,71 | 47,02 | -0,96% | - |
| 16.08.2024 | 47,59 | 47,73 | 47,29 | 47,47 | -0,31% | - |
| 15.08.2024 | 47,26 | 48,43 | 47,25 | 47,62 | 0,69% | - |
| 14.08.2024 | 47,26 | 47,40 | 46,44 | 47,30 | 0,00% | - |
| 13.08.2024 | 47,31 | 47,52 | 47,07 | 47,30 | 0,57% | - |
| 12.08.2024 | 47,75 | 47,79 | 46,74 | 47,03 | -1,45% | - |
| 09.08.2024 | 47,27 | 47,93 | 46,37 | 47,72 | 0,93% | - |
| 08.08.2024 | 48,53 | 48,67 | 46,17 | 47,28 | -2,84% | - |
| 07.08.2024 | 49,42 | 49,68 | 47,95 | 48,66 | 0,93% | - |
| 06.08.2024 | 48,48 | 49,68 | 47,74 | 48,21 | 2,13% | - |
| 05.08.2024 | 47,89 | 48,43 | 47,20 | 47,21 | -2,61% | - |
| 02.08.2024 | 49,79 | 49,83 | 47,65 | 48,47 | -2,53% | - |
| 01.08.2024 | 49,63 | 50,02 | 49,59 | 49,73 | 0,02% | - |
| 31.07.2024 | 49,82 | 50,15 | 49,40 | 49,71 | -0,20% | - |
| 30.07.2024 | 49,17 | 50,26 | 49,05 | 49,82 | 1,29% | - |
| 29.07.2024 | 49,05 | 49,49 | 48,86 | 49,18 | 0,35% | - |
| 26.07.2024 | 49,04 | 49,31 | 48,98 | 49,01 | -0,11% | - |
| 25.07.2024 | 49,41 | 49,80 | 49,03 | 49,06 | -0,92% | - |
| 24.07.2024 | 49,85 | 50,45 | 49,50 | 49,52 | -0,70% | - |
| 23.07.2024 | 50,08 | 50,27 | 49,69 | 49,87 | -0,58% | - |
| 22.07.2024 | 49,75 | 50,72 | 49,68 | 50,16 | 0,85% | - |
| 19.07.2024 | 49,82 | 50,29 | 49,32 | 49,74 | 0,02% | - |
| 18.07.2024 | 49,42 | 49,75 | 49,08 | 49,72 | 0,79% | - |
| 17.07.2024 | 48,95 | 49,84 | 48,57 | 49,33 | 0,84% | - |
| 16.07.2024 | 48,33 | 48,92 | 47,94 | 48,92 | 1,48% | - |
| 15.07.2024 | 47,99 | 48,21 | 47,66 | 48,21 | 0,47% | - |
| 12.07.2024 | 48,17 | 48,37 | 47,73 | 47,98 | -0,16% | - |
| 11.07.2024 | 46,69 | 48,13 | 46,49 | 48,05 | 2,91% | - |
| 10.07.2024 | 46,63 | 46,74 | 46,34 | 46,69 | 0,32% | - |
| 09.07.2024 | 47,00 | 47,15 | 46,32 | 46,55 | -0,99% | - |
| 08.07.2024 | 45,54 | 47,01 | 45,49 | 47,01 | 3,19% | - |
| 05.07.2024 | 45,67 | 46,39 | 45,54 | 45,56 | -0,90% | - |
| 04.07.2024 | 46,18 | 46,35 | 45,97 | 45,97 | -0,55% | - |
| 03.07.2024 | 46,27 | 46,58 | 46,08 | 46,23 | 0,02% | - |
| 02.07.2024 | 45,87 | 46,22 | 45,41 | 46,22 | 1,63% | - |
| 01.07.2024 | 46,03 | 46,57 | 45,48 | 45,48 | -1,57% | - |
| 28.06.2024 | 45,78 | 46,61 | 45,78 | 46,20 | 1,42% | - |
| 27.06.2024 | 45,44 | 46,31 | 45,35 | 45,55 | 0,09% | - |
| 26.06.2024 | 46,34 | 46,56 | 45,33 | 45,51 | -1,80% | - |
| 25.06.2024 | 46,83 | 47,00 | 46,26 | 46,35 | -0,89% | - |
| 24.06.2024 | 45,15 | 46,77 | 45,05 | 46,76 | 3,54% | - |
| 21.06.2024 | 45,05 | 45,32 | 44,51 | 45,16 | 0,24% | - |
| 20.06.2024 | 44,24 | 45,17 | 44,00 | 45,06 | 2,26% | - |
| 19.06.2024 | 44,81 | 44,83 | 44,06 | 44,06 | -1,55% | - |
| 18.06.2024 | 44,62 | 45,41 | 44,61 | 44,75 | -0,85% | - |
| 17.06.2024 | 45,41 | 45,55 | 44,74 | 45,14 | -0,51% | - |
| 14.06.2024 | 46,13 | 46,36 | 45,15 | 45,37 | -1,60% | - |
| 13.06.2024 | 46,17 | 46,42 | 45,69 | 46,11 | 0,01% | - |
| 12.06.2024 | 45,72 | 46,54 | 45,65 | 46,11 | 1,07% | - |
| 11.06.2024 | 45,54 | 46,19 | 45,19 | 45,62 | 0,13% | - |
| 10.06.2024 | 45,67 | 45,73 | 45,32 | 45,56 | 0,20% | - |
| 07.06.2024 | 46,13 | 46,17 | 45,28 | 45,47 | -0,29% | 31,00 |
| 06.06.2024 | 45,68 | 46,26 | 45,57 | 45,60 | -0,21% | - |
| 05.06.2024 | 45,08 | 45,90 | 44,92 | 45,70 | 1,57% | - |
| 04.06.2024 | 44,89 | 45,50 | 44,66 | 44,99 | -0,05% | - |
| 03.06.2024 | 45,67 | 45,83 | 44,80 | 45,02 | -1,24% | - |
| 31.05.2024 | 45,41 | 45,58 | 45,10 | 45,58 | 0,64% | - |
| 30.05.2024 | 44,52 | 45,60 | 44,49 | 45,29 | 1,08% | - |
| 29.05.2024 | 45,45 | 45,65 | 44,63 | 44,81 | -1,39% | - |
| 28.05.2024 | 46,08 | 46,25 | 45,32 | 45,44 | -1,51% | - |
| 27.05.2024 | 45,89 | 46,43 | 45,84 | 46,13 | 0,53% | - |
| 24.05.2024 | 45,81 | 46,66 | 45,81 | 45,89 | -0,98% | - |
| 23.05.2024 | 46,86 | 47,42 | 46,19 | 46,34 | -2,14% | - |
| 22.05.2024 | 47,23 | 47,70 | 46,95 | 47,36 | 0,82% | 1.312,00 |
| 21.05.2024 | 47,57 | 47,82 | 46,97 | 46,97 | -1,52% | - |
| 20.05.2024 | 47,65 | 47,79 | 47,56 | 47,70 | 0,06% | - |
| 17.05.2024 | 47,79 | 48,14 | 47,38 | 47,67 | -0,31% | - |
| 16.05.2024 | 47,42 | 47,90 | 47,39 | 47,82 | 0,92% | - |
| 15.05.2024 | 47,73 | 48,04 | 47,38 | 47,38 | -0,87% | - |
| 14.05.2024 | 48,10 | 48,13 | 47,50 | 47,80 | -0,67% | - |