41,800€
-0,24%
Echtzeit-Aktienkurs Great-West Lifeco Inc.
Bid:
Ask:
Aktienkurse zur Great-West Lifeco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 41,50 | 41,90 | 41,40 | 41,90 | 1,95% | 145,00 |
| 12.12.2025 | 40,90 | 41,10 | 40,90 | 41,10 | 0,49% | - |
| 11.12.2025 | 40,30 | 40,90 | 40,10 | 40,90 | 2,51% | - |
| 10.12.2025 | 40,10 | 40,10 | 39,90 | 39,90 | 3,10% | - |
| 04.12.2025 | 38,70 | 38,70 | 38,50 | 38,70 | 0,00% | - |
| 03.12.2025 | 38,90 | 38,90 | 38,50 | 38,70 | -3,49% | - |
| 28.11.2025 | 40,10 | 40,40 | 39,70 | 40,10 | 0,00% | 100,00 |
| 27.11.2025 | 39,70 | 40,40 | 39,70 | 40,10 | 1,01% | 82,00 |
| 26.11.2025 | 39,70 | 39,80 | 39,30 | 39,70 | 0,51% | - |
| 25.11.2025 | 39,70 | 39,70 | 39,50 | 39,50 | -0,50% | - |
| 24.11.2025 | 39,50 | 39,90 | 39,30 | 39,70 | 0,51% | 41,00 |
| 21.11.2025 | 38,90 | 39,70 | 38,70 | 39,50 | 1,54% | - |
| 19.11.2025 | 38,70 | 39,00 | 38,70 | 38,90 | 1,57% | 6,00 |
| 18.11.2025 | 38,30 | 38,30 | 38,30 | 38,30 | -0,52% | - |
| 17.11.2025 | 38,40 | 38,50 | 38,40 | 38,50 | 0,00% | 20,00 |
| 14.11.2025 | 38,30 | 38,50 | 38,10 | 38,50 | 0,52% | - |
| 13.11.2025 | 38,50 | 38,50 | 38,10 | 38,30 | 2,13% | - |
| 12.11.2025 | 37,50 | 37,70 | 37,50 | 37,50 | 1,63% | - |
| 11.11.2025 | 37,10 | 37,10 | 36,90 | 36,90 | 0,00% | - |
| 10.11.2025 | 37,10 | 37,10 | 36,90 | 36,90 | -1,07% | - |
| 07.11.2025 | 37,50 | 37,50 | 37,30 | 37,30 | 1,91% | - |
| 06.11.2025 | 36,50 | 36,60 | 36,40 | 36,60 | -0,27% | - |
| 05.11.2025 | 36,70 | 36,80 | 36,70 | 36,70 | 0,55% | - |
| 04.11.2025 | 36,50 | 36,70 | 36,30 | 36,50 | 0,55% | - |
| 27.10.2025 | 36,70 | 36,90 | 36,30 | 36,30 | 0,00% | 36,00 |
| 24.10.2025 | 36,30 | 36,30 | 36,20 | 36,30 | 0,55% | 2,00 |
| 23.10.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 0,56% | - |
| 22.10.2025 | 35,90 | 36,00 | 35,70 | 35,90 | 1,70% | 20,00 |
| 21.10.2025 | 35,30 | 35,40 | 35,30 | 35,30 | -0,56% | - |
| 20.10.2025 | 35,50 | 35,70 | 35,30 | 35,50 | -0,56% | - |
| 16.10.2025 | 35,50 | 35,70 | 35,50 | 35,70 | -1,11% | - |
| 15.10.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 0,00% | - |
| 14.10.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -0,55% | - |
| 13.10.2025 | 36,30 | 36,50 | 36,10 | 36,30 | 1,11% | - |
| 09.10.2025 | 35,90 | 36,10 | 35,70 | 35,90 | 1,70% | - |
| 07.10.2025 | 35,10 | 35,50 | 35,00 | 35,30 | 1,15% | 4,00 |
| 06.10.2025 | 34,70 | 34,90 | 34,70 | 34,90 | 0,58% | 1,00 |
| 03.10.2025 | 34,50 | 34,70 | 34,30 | 34,70 | 0,58% | 50,00 |
| 02.10.2025 | 34,50 | 34,50 | 34,30 | 34,50 | 0,58% | - |
| 01.10.2025 | 34,30 | 34,50 | 34,30 | 34,30 | 0,00% | 2,00 |
| 30.09.2025 | 34,30 | 34,30 | 34,10 | 34,30 | 0,59% | - |
| 29.09.2025 | 33,90 | 34,30 | 33,70 | 34,10 | 3,02% | 7,00 |
| 25.09.2025 | 33,10 | 33,30 | 33,10 | 33,10 | 0,00% | - |
| 24.09.2025 | 33,50 | 33,70 | 32,90 | 33,10 | -1,19% | - |
| 23.09.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 1,21% | - |
| 22.09.2025 | 33,10 | 33,30 | 33,10 | 33,10 | 1,22% | - |
| 19.09.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 18.09.2025 | 32,90 | 32,90 | 32,70 | 32,70 | 0,00% | - |
| 17.09.2025 | 32,30 | 32,70 | 32,30 | 32,70 | 1,24% | - |
| 16.09.2025 | 33,30 | 33,50 | 32,30 | 32,30 | -3,58% | 8,00 |
| 15.09.2025 | 33,90 | 34,00 | 33,30 | 33,50 | -1,18% | 12,00 |
| 12.09.2025 | 33,90 | 34,00 | 33,90 | 33,90 | 0,59% | 12,00 |
| 10.09.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 1,20% | - |
| 09.09.2025 | 33,30 | 33,50 | 33,30 | 33,30 | -0,60% | - |
| 08.09.2025 | 33,50 | 33,60 | 33,50 | 33,50 | 0,60% | 1,00 |
| 05.09.2025 | 33,90 | 34,00 | 33,30 | 33,30 | -1,77% | - |
| 04.09.2025 | 33,90 | 34,30 | 33,80 | 33,90 | 0,00% | 60,00 |
| 03.09.2025 | 33,70 | 34,10 | 33,70 | 33,90 | 0,00% | - |
| 02.09.2025 | 33,90 | 33,90 | 33,70 | 33,90 | 0,00% | - |
| 01.09.2025 | 33,90 | 33,90 | 33,70 | 33,90 | -0,59% | 106,00 |
| 29.08.2025 | 33,90 | 34,10 | 33,70 | 34,10 | 0,00% | - |
| 28.08.2025 | 34,30 | 34,40 | 33,90 | 34,10 | 0,00% | 27,00 |
| 27.08.2025 | 33,90 | 34,30 | 33,90 | 34,10 | 0,59% | - |
| 26.08.2025 | 34,10 | 34,10 | 33,70 | 33,90 | 0,00% | - |
| 25.08.2025 | 34,10 | 34,20 | 33,90 | 33,90 | 0,00% | 3,00 |
| 22.08.2025 | 34,30 | 34,30 | 33,90 | 33,90 | -1,17% | - |
| 21.08.2025 | 34,10 | 34,30 | 33,90 | 34,30 | 1,18% | - |
| 20.08.2025 | 33,70 | 34,10 | 33,70 | 33,90 | 0,00% | - |
| 19.08.2025 | 33,70 | 33,90 | 33,70 | 33,90 | 0,00% | - |
| 18.08.2025 | 33,70 | 33,90 | 33,50 | 33,90 | 1,19% | - |
| 15.08.2025 | 33,50 | 33,70 | 33,50 | 33,50 | 1,21% | - |
| 14.08.2025 | 32,70 | 33,30 | 32,70 | 33,10 | 0,61% | - |
| 13.08.2025 | 33,10 | 33,30 | 32,70 | 32,90 | -0,60% | - |
| 12.08.2025 | 33,10 | 33,30 | 33,10 | 33,10 | 0,00% | - |
| 11.08.2025 | 33,30 | 33,30 | 33,10 | 33,10 | -1,19% | - |
| 08.08.2025 | 33,10 | 33,50 | 33,10 | 33,50 | 1,21% | - |
| 07.08.2025 | 33,90 | 34,10 | 32,90 | 33,10 | -2,36% | 4,00 |
| 06.08.2025 | 32,80 | 33,90 | 32,80 | 33,90 | 3,67% | - |
| 05.08.2025 | 33,30 | 33,30 | 32,70 | 32,70 | -1,21% | 2,00 |
| 04.08.2025 | 32,70 | 33,10 | 32,70 | 33,10 | 1,85% | 9,00 |
| 01.08.2025 | 32,70 | 32,80 | 32,30 | 32,50 | -1,22% | 3,00 |
| 31.07.2025 | 33,10 | 33,10 | 32,70 | 32,90 | 0,61% | - |
| 30.07.2025 | 32,50 | 32,90 | 32,50 | 32,70 | 0,62% | - |
| 29.07.2025 | 32,70 | 32,90 | 32,50 | 32,50 | -0,61% | - |
| 28.07.2025 | 32,70 | 32,90 | 32,50 | 32,70 | 0,62% | - |
| 25.07.2025 | 32,90 | 33,10 | 32,50 | 32,50 | -1,81% | - |
| 24.07.2025 | 32,70 | 33,10 | 32,50 | 33,10 | 0,61% | 2,00 |
| 23.07.2025 | 32,90 | 33,10 | 32,70 | 32,90 | 0,00% | 1,00 |
| 22.07.2025 | 32,50 | 33,10 | 32,50 | 32,90 | 1,86% | - |
| 21.07.2025 | 32,70 | 32,70 | 32,30 | 32,30 | -0,62% | - |
| 18.07.2025 | 32,50 | 32,60 | 32,50 | 32,50 | 0,62% | - |
| 17.07.2025 | 32,50 | 32,50 | 32,30 | 32,30 | -0,62% | - |
| 16.07.2025 | 32,50 | 32,70 | 32,10 | 32,50 | -0,61% | - |
| 15.07.2025 | 32,70 | 32,90 | 32,50 | 32,70 | -0,61% | 1,00 |
| 14.07.2025 | 32,50 | 33,10 | 32,50 | 32,90 | 0,00% | 1,00 |
| 11.07.2025 | 32,50 | 32,90 | 32,30 | 32,90 | 1,23% | - |
| 10.07.2025 | 31,90 | 32,90 | 31,90 | 32,50 | 0,62% | - |
| 09.07.2025 | 31,90 | 32,30 | 31,90 | 32,30 | 0,62% | - |
| 08.07.2025 | 32,30 | 32,40 | 31,90 | 32,10 | -0,62% | 42,00 |
| 07.07.2025 | 31,30 | 32,40 | 31,30 | 32,30 | 2,87% | 328,00 |