19,300€
2,93%
Echtzeit-Aktienkurs GRAINES VOLTZ INH. EO 1
Bid:
Ask:
Aktienkurse zur GRAINES VOLTZ INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,80% | - |
| 28.05.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 0,81% | - |
| 27.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,27% | - |
| 26.05.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -1,33% | - |
| 25.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 22.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,33% | - |
| 21.05.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 2,38% | - |
| 20.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,33% | - |
| 19.05.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 1,57% | - |
| 18.05.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 3,53% | - |
| 15.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -3,92% | - |
| 14.05.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -0,26% | - |
| 13.05.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,79% | - |
| 12.05.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -0,52% | - |
| 11.05.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,52% | - |
| 08.05.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 2,42% | - |
| 07.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,92% | - |
| 06.05.2026 | 18,25 | 18,25 | 18,25 | 18,25 | -0,82% | - |
| 05.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 04.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,27% | - |
| 30.04.2026 | 18,50 | 18,55 | 18,50 | 18,55 | -4,38% | 100,00 |
| 29.04.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 28.04.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 4,58% | - |
| 27.04.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -3,64% | - |
| 24.04.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 0,79% | - |
| 23.04.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 6,11% | - |
| 22.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 21.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,98% | - |
| 20.04.2026 | 17,65 | 17,65 | 17,65 | 17,65 | 0,57% | - |
| 17.04.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -1,96% | - |
| 16.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 15.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 14.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,42% | - |
| 13.04.2026 | 17,65 | 17,65 | 17,65 | 17,65 | -0,84% | - |
| 10.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,28% | - |
| 09.04.2026 | 17,75 | 17,75 | 17,75 | 17,75 | -1,66% | - |
| 08.04.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 1,40% | - |
| 07.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 2,01% | - |
| 02.04.2026 | 17,45 | 17,45 | 17,45 | 17,45 | 0,00% | - |
| 01.04.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -3,32% | - |
| 31.03.2026 | 18,05 | 18,05 | 18,05 | 18,05 | -0,55% | - |
| 30.03.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 3,12% | - |
| 27.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -3,56% | - |
| 26.03.2026 | 18,25 | 18,25 | 18,25 | 18,25 | 3,99% | - |
| 25.03.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -4,88% | - |
| 24.03.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 4,83% | - |
| 23.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 20.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -3,83% | - |
| 19.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,27% | - |
| 18.03.2026 | 18,35 | 18,35 | 18,35 | 18,35 | 2,51% | - |
| 17.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -3,24% | - |
| 16.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,27% | - |
| 13.03.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 0,00% | - |
| 12.03.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -5,38% | - |
| 11.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 5,98% | - |
| 10.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -4,42% | - |
| 09.03.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 06.03.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 0,26% | - |
| 05.03.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 04.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 03.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,29% | - |
| 02.03.2026 | 19,35 | 19,35 | 19,35 | 19,35 | -1,28% | - |
| 27.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 26.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,29% | - |
| 25.02.2026 | 19,45 | 19,45 | 19,45 | 19,45 | 0,26% | - |
| 24.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 23.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 20.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,80% | - |
| 19.02.2026 | 19,45 | 19,45 | 19,45 | 19,45 | 0,78% | - |
| 18.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,78% | - |
| 17.02.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -2,79% | - |
| 16.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 13.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 12.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 11.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 10.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 09.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 06.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 05.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,00% | - |
| 04.02.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | - |
| 03.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 02.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 8,99% | - |
| 30.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | - |
| 29.01.2026 | 18,90 | 19,60 | 18,50 | 19,60 | 6,81% | - |
| 28.01.2026 | 18,35 | 18,35 | 18,35 | 18,35 | -0,54% | - |
| 27.01.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 1,10% | - |
| 26.01.2026 | 18,25 | 18,25 | 18,25 | 18,25 | -0,27% | - |
| 23.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 22.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,88% | - |
| 21.01.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 1,63% | - |
| 20.01.2026 | 18,35 | 18,35 | 18,35 | 18,35 | -0,27% | - |
| 19.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 16.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 15.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 14.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 13.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 5,14% | - |
| 12.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 09.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,28% | - |
| 08.01.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -0,28% | - |
| 07.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |