18,600€
0,54%
Echtzeit-Aktienkurs Graines Voltz
Bid:
Ask:
Aktienkurse zur Graines Voltz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 17.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | - |
| 16.07.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -2,62% | - |
| 15.07.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,78% | - |
| 14.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | - |
| 11.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 10.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 09.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -4,83% | - |
| 08.07.2025 | 19,00 | 19,65 | 19,00 | 19,65 | 1,81% | 32,00 |
| 07.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 6,34% | - |
| 04.07.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 1,68% | - |
| 03.07.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -0,83% | - |
| 02.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -8,16% | - |
| 01.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 6,52% | - |
| 30.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 6,36% | - |
| 27.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,47% | - |
| 26.06.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -1,16% | - |
| 25.06.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 0,58% | - |
| 24.06.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -1,44% | - |
| 23.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 20.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 19.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 18.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 17.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,35% | - |
| 16.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 13.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 12.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 11.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,28% | - |
| 10.06.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -0,57% | - |
| 09.06.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -0,56% | - |
| 06.06.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,00% | - |
| 05.06.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,57% | - |
| 04.06.2025 | 17,65 | 17,65 | 17,65 | 17,65 | 0,28% | - |
| 03.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,86% | - |
| 02.06.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -0,57% | - |
| 30.05.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 2,03% | - |
| 29.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 28.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,29% | - |
| 27.05.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -2,56% | - |
| 26.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 23.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,40% | - |
| 22.05.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 0,85% | - |
| 21.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 20.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 19.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,40% | - |
| 16.05.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -0,28% | - |
| 15.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 14.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,40% | - |
| 13.05.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -1,38% | - |
| 12.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 09.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 08.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 07.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 3,37% | - |
| 06.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 05.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,97% | - |
| 02.05.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -2,20% | - |
| 30.04.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 0,00% | - |
| 29.04.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -0,27% | - |
| 28.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 25.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 24.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 23.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,94% | - |
| 22.04.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | - |
| 17.04.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 3,14% | - |
| 16.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 15.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 14.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,28% | - |
| 11.04.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,28% | - |
| 10.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,28% | - |
| 09.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 3,98% | - |
| 08.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,49% | - |
| 07.04.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -2,96% | - |
| 04.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 03.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 02.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 01.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 31.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 28.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 27.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,34% | - |
| 26.03.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -1,58% | - |
| 25.03.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 1,61% | - |
| 24.03.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 1,08% | - |
| 21.03.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 0,00% | - |
| 20.03.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 0,27% | - |
| 19.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,87% | - |
| 18.03.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 1,63% | - |
| 17.03.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -2,38% | - |
| 14.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,44% | - |
| 13.03.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -1,07% | - |
| 12.03.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -0,27% | - |
| 11.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 10.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 07.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,27% | - |
| 06.03.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -4,56% | - |
| 05.03.2025 | 18,60 | 19,75 | 18,60 | 19,75 | 4,22% | 1,00 |
| 04.03.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,00% | - |
| 03.03.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -0,26% | - |
| 28.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 27.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,27% | - |
| 26.02.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,27% | - |