17,650€
2,92%
Echtzeit-Aktienkurs GRAINES VOLTZ INH. EO 1
Bid:
Ask:
Aktienkurse zur GRAINES VOLTZ INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,29% | - |
| 11.12.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 0,00% | - |
| 10.12.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -1,72% | - |
| 09.12.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 1,75% | - |
| 08.12.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 0,29% | - |
| 05.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 04.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 03.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 02.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 01.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 28.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -3,47% | - |
| 27.11.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 3,02% | - |
| 26.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 25.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,82% | - |
| 24.11.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -1,62% | - |
| 21.11.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 2,20% | - |
| 20.11.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -2,42% | - |
| 19.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 18.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -5,21% | - |
| 17.11.2025 | 18,30 | 19,20 | 18,30 | 19,20 | 3,23% | 160,00 |
| 14.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 13.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,79% | - |
| 12.11.2025 | 19,10 | 19,10 | 18,95 | 18,95 | 0,80% | 266,00 |
| 11.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 10.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,27% | - |
| 07.11.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -1,83% | - |
| 06.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 05.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 04.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 03.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,27% | - |
| 31.10.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -2,58% | - |
| 30.10.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 2,38% | - |
| 29.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 28.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,26% | - |
| 27.10.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 2,93% | - |
| 24.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 23.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,31% | - |
| 22.10.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,78% | - |
| 21.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,29% | - |
| 20.10.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,78% | - |
| 17.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,31% | - |
| 16.10.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -2,81% | - |
| 15.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 14.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,26% | - |
| 13.10.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,26% | - |
| 10.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 09.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 08.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 07.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 06.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,99% | - |
| 03.10.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 2,03% | - |
| 02.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 01.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,82% | - |
| 30.09.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -0,77% | - |
| 29.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,77% | - |
| 26.09.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -0,26% | - |
| 25.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 24.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,26% | - |
| 23.09.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 0,00% | - |
| 22.09.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -0,76% | - |
| 19.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 18.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 17.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 16.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 15.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 12.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,63% | - |
| 11.09.2025 | 20,00 | 20,10 | 19,48 | 19,93 | 1,66% | - |
| 10.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 05.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 04.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 03.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -5,24% | - |
| 02.09.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 5,00% | 6,00 |
| 01.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 29.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 28.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | - |
| 27.08.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -2,40% | - |
| 26.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -4,15% | - |
| 25.08.2025 | 21,60 | 21,70 | 21,60 | 21,70 | -1,36% | 262,00 |
| 22.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 5,26% | - |
| 21.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,97% | 100,00 |
| 20.08.2025 | 19,45 | 20,70 | 19,45 | 20,70 | 6,70% | 106,00 |
| 19.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,26% | - |
| 18.08.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,78% | - |
| 15.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 14.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 13.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 12.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 11.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,31% | - |
| 08.08.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,53% | - |
| 07.08.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -1,04% | - |
| 06.08.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 2,13% | - |
| 05.08.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,54% | - |
| 04.08.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -0,27% | - |
| 01.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,27% | - |
| 31.07.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,27% | - |
| 30.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,32% | - |
| 29.07.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,53% | - |
| 28.07.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 1,34% | - |
| 25.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 24.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |