50,080€
0,87%
Echtzeit-Aktienkurs Great-West Lifeco Inc.
Bid:
Ask:
Aktienkurse zur Great-West Lifeco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 49,67 | 50,24 | 49,30 | 49,98 | 0,74% | 32,00 |
| 28.05.2026 | 49,50 | 49,61 | 48,90 | 49,61 | 0,32% | - |
| 27.05.2026 | 49,52 | 49,61 | 48,76 | 49,45 | 0,00% | - |
| 26.05.2026 | 49,34 | 49,72 | 49,17 | 49,45 | -0,06% | - |
| 25.05.2026 | 49,80 | 49,87 | 49,37 | 49,48 | -0,26% | - |
| 22.05.2026 | 49,83 | 50,17 | 49,45 | 49,61 | -0,20% | 60,00 |
| 21.05.2026 | 49,18 | 49,95 | 49,12 | 49,71 | 0,30% | 30,00 |
| 20.05.2026 | 48,96 | 49,56 | 48,86 | 49,56 | 1,26% | 239,00 |
| 19.05.2026 | 48,71 | 49,41 | 48,62 | 48,95 | 0,26% | - |
| 18.05.2026 | 48,29 | 48,84 | 48,21 | 48,82 | 0,51% | 103,00 |
| 15.05.2026 | 48,13 | 48,77 | 47,91 | 48,57 | 0,72% | 2,00 |
| 14.05.2026 | 47,72 | 48,32 | 47,70 | 48,23 | 1,24% | 1,00 |
| 13.05.2026 | 47,30 | 47,64 | 46,97 | 47,64 | 1,05% | 6,00 |
| 12.05.2026 | 47,13 | 47,84 | 47,03 | 47,14 | -0,36% | 210,00 |
| 11.05.2026 | 47,31 | 47,70 | 47,26 | 47,31 | -0,04% | - |
| 08.05.2026 | 47,72 | 47,81 | 46,30 | 47,33 | -0,07% | 25,00 |
| 07.05.2026 | 46,95 | 47,56 | 46,16 | 47,37 | 3,75% | 62,00 |
| 06.05.2026 | 46,12 | 46,42 | 45,17 | 45,66 | -0,95% | 25,00 |
| 05.05.2026 | 45,88 | 46,16 | 45,83 | 46,10 | 0,77% | 8,00 |
| 04.05.2026 | 46,09 | 46,27 | 45,75 | 45,75 | 0,25% | 28,00 |
| 30.04.2026 | 45,38 | 45,97 | 45,30 | 45,63 | 0,44% | - |
| 29.04.2026 | 45,33 | 45,51 | 45,16 | 45,43 | 0,50% | 114,00 |
| 28.04.2026 | 44,71 | 45,29 | 44,66 | 45,21 | 0,80% | - |
| 27.04.2026 | 44,41 | 44,86 | 44,12 | 44,85 | 0,93% | 1,00 |
| 24.04.2026 | 44,78 | 44,86 | 44,43 | 44,43 | -0,84% | 25,00 |
| 23.04.2026 | 44,02 | 44,85 | 43,97 | 44,81 | 1,17% | - |
| 22.04.2026 | 44,40 | 44,57 | 43,94 | 44,29 | 0,16% | - |
| 21.04.2026 | 43,98 | 44,28 | 43,92 | 44,22 | 1,04% | - |
| 20.04.2026 | 43,50 | 44,03 | 43,44 | 43,76 | 0,03% | - |
| 17.04.2026 | 43,26 | 43,89 | 43,18 | 43,75 | 1,44% | - |
| 16.04.2026 | 43,63 | 43,87 | 43,12 | 43,13 | -0,99% | - |
| 15.04.2026 | 42,65 | 43,62 | 42,57 | 43,56 | 2,36% | 1,00 |
| 14.04.2026 | 42,42 | 42,68 | 42,18 | 42,55 | 0,41% | 40,00 |
| 13.04.2026 | 41,59 | 42,65 | 41,44 | 42,38 | 1,56% | 18,00 |
| 10.04.2026 | 41,76 | 41,82 | 41,29 | 41,73 | -0,01% | 31,00 |
| 09.04.2026 | 41,29 | 41,79 | 41,09 | 41,73 | 1,04% | - |
| 08.04.2026 | 41,82 | 41,87 | 41,06 | 41,30 | 0,32% | 31,00 |
| 07.04.2026 | 41,15 | 41,26 | 40,77 | 41,17 | 1,65% | - |
| 02.04.2026 | 40,30 | 40,50 | 40,30 | 40,50 | -0,49% | - |
| 01.04.2026 | 40,50 | 40,70 | 40,50 | 40,70 | 1,50% | - |
| 31.03.2026 | 40,30 | 40,50 | 39,70 | 40,10 | 0,00% | 2,00 |
| 30.03.2026 | 39,70 | 40,10 | 39,70 | 40,10 | -0,99% | - |
| 27.03.2026 | 40,50 | 40,50 | 40,30 | 40,50 | 1,00% | - |
| 26.03.2026 | 40,10 | 40,30 | 40,10 | 40,10 | 0,00% | - |
| 25.03.2026 | 40,10 | 40,30 | 40,10 | 40,10 | 0,50% | - |
| 24.03.2026 | 39,70 | 39,90 | 39,30 | 39,90 | 0,76% | - |
| 23.03.2026 | 39,70 | 40,90 | 39,50 | 39,60 | 0,25% | 105,00 |
| 20.03.2026 | 39,50 | 39,70 | 39,30 | 39,50 | -3,66% | - |
| 19.03.2026 | 41,10 | 41,10 | 40,90 | 41,00 | 0,00% | - |
| 18.03.2026 | 40,90 | 41,10 | 40,50 | 41,00 | 1,23% | - |
| 17.03.2026 | 40,50 | 40,50 | 40,30 | 40,50 | -0,25% | - |
| 16.03.2026 | 40,60 | 40,70 | 40,40 | 40,60 | 1,75% | - |
| 13.03.2026 | 39,70 | 40,10 | 39,70 | 39,90 | 0,25% | - |
| 12.03.2026 | 39,50 | 39,90 | 39,50 | 39,80 | -0,25% | - |
| 11.03.2026 | 39,90 | 39,90 | 39,70 | 39,90 | 0,25% | - |
| 10.03.2026 | 38,90 | 40,10 | 38,90 | 39,80 | 2,05% | - |
| 09.03.2026 | 39,10 | 39,50 | 38,50 | 39,00 | -1,76% | - |
| 06.03.2026 | 39,90 | 40,10 | 39,70 | 39,70 | 0,00% | - |
| 05.03.2026 | 39,60 | 39,70 | 39,50 | 39,70 | 0,00% | - |
| 04.03.2026 | 39,70 | 39,90 | 39,70 | 39,70 | -1,00% | - |
| 03.03.2026 | 40,30 | 40,30 | 40,10 | 40,10 | -0,99% | - |
| 02.03.2026 | 40,70 | 40,70 | 40,50 | 40,50 | 0,00% | - |
| 27.02.2026 | 40,70 | 40,70 | 40,50 | 40,50 | -0,98% | - |
| 26.02.2026 | 39,90 | 41,10 | 39,80 | 40,90 | 2,51% | - |
| 25.02.2026 | 39,50 | 40,10 | 39,50 | 39,90 | -0,99% | 253,00 |
| 24.02.2026 | 40,30 | 40,30 | 40,10 | 40,30 | 1,26% | - |
| 23.02.2026 | 39,30 | 39,80 | 39,20 | 39,80 | 0,76% | 171,00 |
| 20.02.2026 | 39,70 | 39,80 | 39,50 | 39,50 | 0,51% | 26,00 |
| 19.02.2026 | 39,30 | 39,50 | 39,20 | 39,30 | 0,00% | 127,00 |
| 18.02.2026 | 39,10 | 39,30 | 39,10 | 39,30 | 0,51% | - |
| 17.02.2026 | 38,10 | 39,30 | 38,10 | 39,10 | 2,09% | 61,00 |
| 16.02.2026 | 38,30 | 38,50 | 38,20 | 38,30 | 0,52% | 2,00 |
| 13.02.2026 | 37,70 | 38,60 | 37,60 | 38,10 | 1,06% | 643,00 |
| 12.02.2026 | 37,50 | 38,10 | 36,90 | 37,70 | 0,53% | 1.833,00 |
| 11.02.2026 | 37,50 | 37,60 | 36,90 | 37,50 | 0,54% | 241,00 |
| 10.02.2026 | 37,10 | 37,70 | 36,90 | 37,30 | -2,10% | - |
| 09.02.2026 | 38,10 | 38,20 | 38,10 | 38,10 | -2,06% | 2,00 |
| 06.02.2026 | 38,90 | 38,90 | 38,90 | 38,90 | 0,00% | - |
| 05.02.2026 | 39,10 | 39,30 | 38,90 | 38,90 | -1,02% | 6,00 |
| 04.02.2026 | 39,30 | 39,30 | 39,20 | 39,30 | 0,51% | - |
| 03.02.2026 | 39,70 | 39,90 | 39,10 | 39,10 | -1,01% | - |
| 02.02.2026 | 39,10 | 39,50 | 38,90 | 39,50 | 1,54% | 1,00 |
| 30.01.2026 | 39,10 | 39,20 | 38,90 | 38,90 | -1,52% | - |
| 29.01.2026 | 39,30 | 39,50 | 39,30 | 39,50 | 0,00% | - |
| 28.01.2026 | 39,30 | 39,50 | 39,20 | 39,50 | 0,51% | 34,00 |
| 27.01.2026 | 39,50 | 39,50 | 39,30 | 39,30 | -1,01% | - |
| 26.01.2026 | 39,70 | 39,90 | 39,70 | 39,70 | -0,50% | - |
| 23.01.2026 | 39,90 | 40,00 | 39,60 | 39,90 | -0,50% | 325,00 |
| 22.01.2026 | 40,10 | 40,30 | 40,00 | 40,10 | -0,25% | - |
| 21.01.2026 | 40,10 | 40,50 | 39,90 | 40,20 | 0,25% | - |
| 20.01.2026 | 40,70 | 40,80 | 39,90 | 40,10 | -1,47% | - |
| 19.01.2026 | 40,90 | 41,40 | 40,70 | 40,70 | -1,93% | - |
| 16.01.2026 | 41,50 | 41,50 | 41,50 | 41,50 | 0,97% | - |
| 15.01.2026 | 41,10 | 41,20 | 41,10 | 41,10 | 0,49% | - |
| 14.01.2026 | 40,90 | 40,90 | 40,80 | 40,90 | -2,15% | - |
| 13.01.2026 | 41,50 | 42,00 | 41,50 | 41,80 | 2,20% | - |
| 12.01.2026 | 41,30 | 41,40 | 40,90 | 40,90 | -1,45% | 122,00 |
| 09.01.2026 | 41,70 | 41,90 | 41,50 | 41,50 | -1,43% | - |
| 08.01.2026 | 41,90 | 42,10 | 41,90 | 42,10 | 0,00% | - |
| 07.01.2026 | 42,10 | 42,20 | 42,10 | 42,10 | -0,47% | - |