17,950€
2,87%
Echtzeit-Aktienkurs Graines Voltz
Bid:
Ask:
Aktienkurse zur Graines Voltz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 17,98 | 18,03 | 17,50 | 17,95 | 2,87% | - |
| 29.01.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -1,13% | - |
| 28.01.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -4,34% | - |
| 27.01.2025 | 18,10 | 18,45 | 18,10 | 18,45 | 1,93% | 4,00 |
| 24.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 23.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -8,50% | - |
| 22.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 7,53% | - |
| 21.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -4,12% | - |
| 20.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,77% | - |
| 17.01.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 0,51% | - |
| 16.01.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,78% | - |
| 15.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -10,65% | - |
| 14.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -4,85% | - |
| 13.01.2025 | 21,90 | 22,70 | 21,90 | 22,70 | 6,57% | 2,00 |
| 10.01.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -1,39% | - |
| 09.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 08.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,26% | - |
| 07.01.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 4,25% | - |
| 06.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 03.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | - |
| 02.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 30.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 27.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 23.12.2024 | 21,10 | 21,10 | 20,80 | 20,80 | -5,45% | 37,00 |
| 20.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | - |
| 19.12.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 1,86% | - |
| 18.12.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 6,97% | - |
| 17.12.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,99% | - |
| 16.12.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 2,01% | - |
| 13.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -7,87% | - |
| 12.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 10,20% | - |
| 11.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,26% | - |
| 10.12.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 2,62% | - |
| 09.12.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -2,56% | - |
| 06.12.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 2,89% | - |
| 05.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 04.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 03.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 02.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 29.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 28.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 27.11.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -2,87% | - |
| 26.11.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -3,24% | - |
| 25.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 22.11.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,69% | - |
| 21.11.2024 | 21,70 | 21,80 | 21,30 | 21,65 | -1,14% | - |
| 20.11.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 19.11.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
| 18.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,38% | - |
| 15.11.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -3,13% | - |
| 14.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 13.11.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -2,19% | - |
| 12.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 11.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 08.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 07.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 06.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | - |
| 05.11.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | - |
| 04.11.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | - |
| 01.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 31.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 30.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,26% | - |
| 29.10.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 1,27% | - |
| 28.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 25.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 24.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 23.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,26% | - |
| 22.10.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 21.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | - |
| 18.10.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -2,82% | - |
| 17.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 3,77% | - |
| 16.10.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 15.10.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -2,85% | - |
| 14.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 11.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,93% | - |
| 10.10.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,84% | - |
| 09.10.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -1,25% | - |
| 08.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 07.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 04.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 03.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 02.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 01.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 30.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 27.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 26.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 25.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,77% | - |
| 24.09.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 4,98% | - |
| 23.09.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -4,74% | - |
| 20.09.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 4,12% | - |
| 19.09.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -0,41% | - |
| 18.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 17.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 16.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 8,41% | - |
| 13.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -7,36% | - |
| 12.09.2024 | 22,30 | 23,10 | 22,30 | 23,10 | 5,48% | 100,00 |
| 11.09.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 1,39% | - |
| 10.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 09.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,37% | - |
| 06.09.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | - |