17,900€
0,85%
Echtzeit-Aktienkurs GRAINES VOLTZ INH. EO 1
Bid:
Ask:
Aktienkurse zur GRAINES VOLTZ INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 24.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 21.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,84% | - |
| 20.02.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,26% | - |
| 19.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 18.02.2025 | 18,80 | 19,50 | 18,80 | 19,50 | 4,84% | 80,00 |
| 17.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 14.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,80% | - |
| 13.02.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -0,80% | - |
| 12.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | - |
| 11.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 10.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 07.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 3,49% | - |
| 06.02.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 1,08% | - |
| 05.02.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 2,50% | - |
| 04.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,23% | - |
| 03.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 5,38% | - |
| 31.01.2025 | 17,65 | 17,65 | 17,65 | 17,65 | 0,86% | - |
| 30.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,29% | - |
| 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% | - |