33,100€
Echtzeit-Aktienkurs Great-West Lifeco Inc.
Bid:
Ask:
Aktienkurse zur Great-West Lifeco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 32,90 | 33,30 | 32,60 | 33,10 | 0,00% | 153,00 |
| 22.05.2025 | 33,30 | 33,50 | 32,90 | 33,10 | -1,19% | - |
| 21.05.2025 | 32,70 | 33,50 | 32,50 | 33,50 | 1,82% | - |
| 20.05.2025 | 32,80 | 33,30 | 32,70 | 32,90 | 0,00% | 1,00 |
| 19.05.2025 | 32,70 | 32,90 | 32,30 | 32,90 | 0,61% | 206,00 |
| 16.05.2025 | 32,70 | 33,10 | 32,70 | 32,70 | -0,61% | 135,00 |
| 15.05.2025 | 31,90 | 32,90 | 31,70 | 32,90 | 2,49% | 702,00 |
| 14.05.2025 | 32,70 | 32,70 | 31,90 | 32,10 | -1,83% | 1,00 |
| 13.05.2025 | 32,90 | 33,30 | 32,50 | 32,70 | -1,21% | - |
| 12.05.2025 | 33,70 | 34,70 | 32,90 | 33,10 | 0,00% | 440,00 |
| 09.05.2025 | 33,10 | 33,30 | 32,90 | 33,10 | 0,00% | - |
| 08.05.2025 | 32,90 | 33,10 | 31,70 | 33,10 | 0,61% | 1.160,00 |
| 07.05.2025 | 33,70 | 33,80 | 32,90 | 32,90 | -1,79% | 4,00 |
| 06.05.2025 | 33,30 | 33,70 | 33,10 | 33,50 | 0,00% | - |
| 05.05.2025 | 32,90 | 33,50 | 32,80 | 33,50 | 1,21% | 2,00 |
| 02.05.2025 | 33,50 | 33,70 | 32,70 | 33,10 | -3,50% | 6,00 |
| 30.04.2025 | 33,60 | 34,30 | 33,30 | 34,30 | 1,18% | - |
| 29.04.2025 | 33,50 | 33,90 | 33,50 | 33,90 | 1,80% | - |
| 28.04.2025 | 33,30 | 33,90 | 33,30 | 33,30 | -0,60% | 490,00 |
| 25.04.2025 | 33,70 | 33,90 | 33,50 | 33,50 | -0,59% | - |
| 24.04.2025 | 33,50 | 33,70 | 33,30 | 33,70 | 0,60% | - |
| 23.04.2025 | 33,50 | 33,90 | 33,30 | 33,50 | 1,82% | 459,00 |
| 22.04.2025 | 32,70 | 33,30 | 32,70 | 32,90 | -1,20% | 15,00 |
| 17.04.2025 | 33,70 | 33,80 | 32,70 | 33,30 | -0,60% | 15,00 |
| 16.04.2025 | 32,70 | 33,50 | 32,70 | 33,50 | 1,82% | - |
| 15.04.2025 | 33,30 | 33,70 | 32,90 | 32,90 | -1,20% | 33,00 |
| 14.04.2025 | 32,50 | 33,70 | 32,40 | 33,30 | 2,46% | - |
| 11.04.2025 | 32,90 | 33,10 | 32,10 | 32,50 | -1,81% | 97,00 |
| 10.04.2025 | 33,90 | 34,10 | 32,30 | 33,10 | -2,93% | 192,00 |
| 09.04.2025 | 33,10 | 34,50 | 32,90 | 34,10 | 0,59% | - |
| 08.04.2025 | 34,90 | 35,70 | 33,50 | 33,90 | -1,74% | 1,00 |
| 07.04.2025 | 35,10 | 36,00 | 34,10 | 34,50 | -4,43% | 711,00 |
| 04.04.2025 | 36,30 | 36,30 | 34,70 | 36,10 | -1,63% | 139,00 |
| 03.04.2025 | 36,10 | 36,70 | 35,50 | 36,70 | -1,08% | - |
| 02.04.2025 | 36,90 | 37,10 | 36,50 | 37,10 | 0,54% | 474,00 |
| 01.04.2025 | 36,10 | 37,10 | 36,10 | 36,90 | 1,65% | 32,00 |
| 31.03.2025 | 35,70 | 36,70 | 35,20 | 36,30 | 1,68% | - |
| 28.03.2025 | 35,10 | 35,70 | 35,10 | 35,70 | 1,13% | - |
| 27.03.2025 | 34,90 | 35,40 | 34,70 | 35,30 | 1,15% | - |
| 26.03.2025 | 35,10 | 35,30 | 34,90 | 34,90 | 0,00% | - |
| 25.03.2025 | 34,50 | 35,10 | 34,40 | 34,90 | 1,16% | 1.821,00 |
| 24.03.2025 | 34,30 | 35,00 | 34,30 | 34,50 | 0,58% | 581,00 |
| 21.03.2025 | 34,10 | 34,50 | 33,70 | 34,30 | 0,29% | 40,00 |
| 20.03.2025 | 33,50 | 34,30 | 33,30 | 34,20 | 2,09% | - |
| 19.03.2025 | 33,50 | 33,80 | 33,50 | 33,50 | 0,00% | - |
| 18.03.2025 | 33,50 | 33,80 | 33,30 | 33,50 | 0,00% | 177,00 |
| 17.03.2025 | 32,90 | 33,70 | 32,90 | 33,50 | 1,21% | 258,00 |
| 14.03.2025 | 32,90 | 33,30 | 32,70 | 33,10 | 0,30% | - |
| 13.03.2025 | 32,50 | 33,00 | 32,50 | 33,00 | 0,92% | - |
| 12.03.2025 | 32,50 | 32,90 | 32,10 | 32,70 | 0,31% | - |
| 11.03.2025 | 33,30 | 33,30 | 31,90 | 32,60 | -2,10% | - |
| 10.03.2025 | 34,10 | 34,10 | 33,10 | 33,30 | -2,92% | - |
| 07.03.2025 | 34,90 | 35,20 | 34,10 | 34,30 | -2,83% | 291,00 |
| 06.03.2025 | 34,70 | 35,30 | 34,30 | 35,30 | 1,15% | 255,00 |
| 05.03.2025 | 35,30 | 35,30 | 34,70 | 34,90 | -0,57% | - |
| 04.03.2025 | 35,10 | 35,30 | 34,70 | 35,10 | 0,57% | 1.067,00 |
| 03.03.2025 | 35,30 | 35,70 | 34,90 | 34,90 | -2,24% | 4,00 |
| 28.02.2025 | 35,50 | 35,90 | 35,30 | 35,70 | 0,00% | 27,00 |
| 27.02.2025 | 35,50 | 35,90 | 35,30 | 35,70 | 1,13% | - |
| 26.02.2025 | 35,10 | 35,60 | 35,00 | 35,30 | 0,57% | 407,00 |
| 25.02.2025 | 35,30 | 35,50 | 34,90 | 35,10 | -1,13% | - |
| 24.02.2025 | 35,10 | 35,70 | 35,10 | 35,50 | 1,14% | - |
| 21.02.2025 | 35,10 | 35,30 | 34,90 | 35,10 | 0,00% | 47,00 |
| 20.02.2025 | 35,10 | 35,30 | 34,90 | 35,10 | 0,00% | 50,00 |
| 19.02.2025 | 35,10 | 35,30 | 34,90 | 35,10 | 0,57% | 1,00 |
| 18.02.2025 | 34,70 | 35,10 | 34,60 | 34,90 | 0,00% | 50,00 |
| 17.02.2025 | 34,70 | 34,90 | 34,70 | 34,90 | 1,16% | 3,00 |
| 14.02.2025 | 34,70 | 34,80 | 34,40 | 34,50 | 0,00% | 1,00 |
| 13.02.2025 | 35,10 | 35,10 | 34,40 | 34,50 | -1,15% | 18,00 |
| 12.02.2025 | 34,50 | 34,90 | 34,10 | 34,90 | 1,75% | - |
| 11.02.2025 | 34,70 | 34,70 | 34,30 | 34,30 | -1,15% | - |
| 10.02.2025 | 35,10 | 35,50 | 34,70 | 34,70 | -1,14% | - |
| 07.02.2025 | 35,30 | 35,30 | 34,50 | 35,10 | 0,00% | 5,00 |
| 06.02.2025 | 31,90 | 35,30 | 31,90 | 35,10 | 10,03% | 623,00 |
| 05.02.2025 | 31,30 | 32,10 | 31,30 | 31,90 | 0,63% | 2,00 |
| 04.02.2025 | 31,50 | 31,90 | 31,30 | 31,70 | 1,28% | - |
| 03.02.2025 | 30,70 | 31,50 | 30,10 | 31,30 | 0,00% | 6,00 |
| 31.01.2025 | 31,10 | 31,50 | 30,90 | 31,30 | 1,29% | - |
| 30.01.2025 | 31,30 | 31,50 | 30,70 | 30,90 | -1,28% | 183,00 |
| 29.01.2025 | 31,10 | 31,40 | 31,10 | 31,30 | 0,64% | 25,00 |
| 28.01.2025 | 31,10 | 31,30 | 30,90 | 31,10 | 0,65% | 66,00 |
| 27.01.2025 | 30,70 | 31,10 | 30,50 | 30,90 | 0,00% | - |
| 24.01.2025 | 30,90 | 31,10 | 30,70 | 30,90 | -0,64% | 2,00 |
| 23.01.2025 | 30,90 | 31,20 | 30,90 | 31,10 | 1,30% | 3,00 |
| 22.01.2025 | 31,10 | 31,10 | 30,70 | 30,70 | -0,65% | - |
| 21.01.2025 | 30,50 | 31,10 | 30,50 | 30,90 | 0,65% | 98,00 |
| 20.01.2025 | 30,90 | 31,10 | 30,70 | 30,70 | -1,29% | - |
| 17.01.2025 | 31,50 | 31,50 | 30,90 | 31,10 | 0,00% | - |
| 16.01.2025 | 31,10 | 31,30 | 30,90 | 31,10 | -0,64% | - |
| 15.01.2025 | 30,70 | 31,30 | 30,70 | 31,30 | 1,29% | 6,00 |
| 14.01.2025 | 31,30 | 31,40 | 30,70 | 30,90 | -1,28% | 26,00 |
| 13.01.2025 | 31,50 | 31,50 | 31,10 | 31,30 | -0,63% | - |
| 10.01.2025 | 31,50 | 31,70 | 31,30 | 31,50 | 0,00% | 63,00 |
| 09.01.2025 | 31,70 | 31,70 | 31,50 | 31,50 | -0,63% | - |
| 08.01.2025 | 31,70 | 31,90 | 31,50 | 31,70 | 0,00% | 1,00 |
| 07.01.2025 | 31,70 | 32,00 | 31,50 | 31,70 | 0,00% | 574,00 |
| 06.01.2025 | 31,70 | 32,10 | 31,50 | 31,70 | 0,00% | 393,00 |
| 03.01.2025 | 31,70 | 31,90 | 31,50 | 31,70 | 0,00% | - |
| 02.01.2025 | 32,10 | 32,30 | 31,70 | 31,70 | 1,28% | 6,00 |
| 30.12.2024 | 31,70 | 31,70 | 31,30 | 31,30 | -0,63% | 1,00 |