15,150€
-1,30%
Echtzeit-Aktienkurs GRAINES VOLTZ INH. EO 1
Bid:
Ask:
Aktienkurse zur GRAINES VOLTZ INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,98% | - |
| 19.10.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 4,07% | - |
| 16.10.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -4,84% | - |
| 15.10.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 2,31% | - |
| 14.10.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 0,33% | - |
| 13.10.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 12.10.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 6,48% | - |
| 09.10.2026 | 14,65 | 14,65 | 14,65 | 14,65 | -5,79% | - |
| 08.10.2026 | 15,55 | 15,55 | 15,55 | 15,55 | 5,78% | - |
| 07.10.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 06.10.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 05.10.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -11,18% | - |
| 02.10.2026 | 16,15 | 17,00 | 16,15 | 17,00 | 9,68% | 54,00 |
| 01.10.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 30.09.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,32% | - |
| 29.09.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -5,41% | - |
| 28.09.2026 | 16,65 | 16,65 | 16,65 | 16,65 | 0,60% | - |
| 25.09.2026 | 16,55 | 16,55 | 16,55 | 16,55 | 0,00% | - |
| 24.09.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -0,30% | - |
| 23.09.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 2,79% | - |
| 22.09.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 0,00% | - |
| 21.09.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -3,58% | - |
| 18.09.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -0,59% | - |
| 17.09.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 0,00% | - |
| 16.09.2026 | 16,85 | 16,85 | 16,85 | 16,85 | -0,30% | - |
| 15.09.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,46% | - |
| 14.09.2026 | 17,15 | 17,15 | 17,15 | 17,15 | 1,18% | - |
| 11.09.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -0,59% | - |
| 10.09.2026 | 17,05 | 17,05 | 17,05 | 17,05 | 0,29% | - |
| 09.09.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 08.09.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,58% | - |
| 07.09.2026 | 17,45 | 17,45 | 17,45 | 17,45 | 2,35% | - |
| 04.09.2026 | 17,05 | 17,05 | 17,05 | 17,05 | -0,58% | - |
| 03.09.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -0,29% | - |
| 02.09.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,29% | - |
| 01.09.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -2,82% | - |
| 31.08.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 0,57% | - |
| 28.08.2026 | 17,65 | 17,65 | 17,65 | 17,65 | -0,84% | - |
| 27.08.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 26.08.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 25.08.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 24.08.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 21.08.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 20.08.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 19.08.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 18.08.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 17.08.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 14.08.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -5,91% | - |
| 13.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 8,45% | - |
| 12.08.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -0,29% | - |
| 11.08.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,29% | - |
| 10.08.2026 | 17,15 | 17,15 | 17,15 | 17,15 | 1,78% | - |
| 07.08.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 0,00% | - |
| 06.08.2026 | 16,85 | 16,85 | 16,85 | 16,85 | -1,17% | - |
| 05.08.2026 | 17,05 | 17,05 | 17,05 | 17,05 | -1,45% | - |
| 04.08.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,42% | - |
| 03.08.2026 | 17,55 | 17,55 | 17,55 | 17,55 | 0,00% | - |
| 31.07.2026 | 17,55 | 17,55 | 17,55 | 17,55 | 2,33% | - |
| 30.07.2026 | 17,15 | 17,15 | 17,15 | 17,15 | 0,29% | - |
| 29.07.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 28.07.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 27.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,86% | - |
| 24.07.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -0,85% | - |
| 23.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 22.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 3,19% | - |
| 21.07.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -3,36% | - |
| 20.07.2026 | 17,85 | 17,85 | 17,85 | 17,85 | 3,78% | - |
| 17.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,86% | - |
| 16.07.2026 | 17,35 | 17,35 | 17,35 | 17,35 | 0,00% | - |
| 15.07.2026 | 17,35 | 17,35 | 17,35 | 17,35 | -1,14% | - |
| 14.07.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -1,40% | - |
| 13.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,93% | - |
| 10.07.2026 | 18,15 | 18,15 | 18,15 | 18,15 | -1,09% | - |
| 09.07.2026 | 18,35 | 18,35 | 18,35 | 18,35 | 2,23% | - |
| 08.07.2026 | 17,95 | 17,95 | 17,95 | 17,95 | 0,84% | - |
| 07.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,28% | - |
| 06.07.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 1,43% | - |
| 03.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -3,58% | - |
| 02.07.2026 | 18,15 | 18,15 | 18,15 | 18,15 | -1,09% | - |
| 01.07.2026 | 18,35 | 18,35 | 18,35 | 18,35 | 1,66% | - |
| 30.06.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | - |
| 29.06.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 0,56% | - |
| 26.06.2026 | 17,95 | 17,95 | 17,95 | 17,95 | -0,55% | - |
| 25.06.2026 | 18,05 | 18,05 | 18,05 | 18,05 | -2,17% | - |
| 24.06.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -0,27% | - |
| 23.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | - |
| 22.06.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 0,00% | - |
| 19.06.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 0,00% | - |
| 18.06.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -0,80% | - |
| 17.06.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 16.06.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | - |
| 15.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,28% | - |
| 12.06.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | - |
| 11.06.2026 | 18,05 | 18,05 | 18,05 | 18,05 | -2,70% | - |
| 10.06.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 0,27% | - |
| 09.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -3,39% | - |
| 08.06.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -1,03% | - |
| 05.06.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 4,31% | - |
| 04.06.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -1,85% | - |
| 03.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |