13,950€
-3,13%
Echtzeit-Aktienkurs Grammer AG
Bid:
Ask:
Aktienkurse zur Grammer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2023 | 14,20 | 14,20 | 13,80 | 14,10 | -2,08% | 1.205,00 |
| 29.05.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 26.05.2023 | 14,80 | 14,90 | 14,30 | 14,50 | -4,61% | 2.165,00 |
| 25.05.2023 | 14,80 | 15,40 | 14,80 | 15,20 | 0,00% | 766,00 |
| 24.05.2023 | 15,30 | 15,40 | 15,20 | 15,20 | 0,00% | 489,00 |
| 23.05.2023 | 15,10 | 15,40 | 14,50 | 15,20 | -0,65% | 928,00 |
| 22.05.2023 | 15,00 | 15,40 | 15,00 | 15,30 | 2,68% | 1.072,00 |
| 19.05.2023 | 15,30 | 15,30 | 14,70 | 14,90 | -1,32% | 1.103,00 |
| 18.05.2023 | 15,00 | 15,10 | 14,80 | 15,10 | -1,31% | 885,00 |
| 17.05.2023 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 200,00 |
| 16.05.2023 | 16,10 | 16,10 | 15,10 | 15,50 | -3,73% | 2.516,00 |
| 15.05.2023 | 16,40 | 16,40 | 16,10 | 16,10 | -1,83% | 1.406,00 |
| 12.05.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 1.286,00 |
| 11.05.2023 | 15,70 | 16,40 | 15,50 | 16,40 | 7,19% | 1.972,00 |
| 10.05.2023 | 15,90 | 15,90 | 15,10 | 15,30 | -4,97% | 3.136,00 |
| 09.05.2023 | 16,30 | 16,30 | 15,90 | 16,10 | -1,23% | 356,00 |
| 08.05.2023 | 16,50 | 16,50 | 16,30 | 16,30 | 0,00% | 136,00 |
| 05.05.2023 | 16,00 | 16,60 | 16,00 | 16,30 | 2,52% | 1.795,00 |
| 04.05.2023 | 15,80 | 16,80 | 15,30 | 15,90 | -0,62% | 5.672,00 |
| 03.05.2023 | 17,30 | 17,30 | 15,80 | 16,00 | -7,51% | 1.820,00 |
| 02.05.2023 | 17,40 | 17,60 | 17,20 | 17,30 | 1,17% | 2.169,00 |
| 28.04.2023 | 16,60 | 17,10 | 16,40 | 17,10 | 3,01% | 2.130,00 |
| 27.04.2023 | 17,00 | 17,30 | 16,50 | 16,60 | 0,00% | 5.428,00 |
| 26.04.2023 | 16,90 | 17,00 | 16,30 | 16,60 | -3,49% | 2.992,00 |
| 25.04.2023 | 16,70 | 17,30 | 16,40 | 17,20 | 4,88% | 1.475,00 |
| 24.04.2023 | 16,80 | 16,80 | 16,20 | 16,40 | 0,00% | 1.060,00 |
| 21.04.2023 | 15,90 | 16,40 | 15,90 | 16,40 | 1,86% | 561,00 |
| 20.04.2023 | 16,30 | 16,30 | 16,00 | 16,10 | 0,00% | 230,00 |
| 19.04.2023 | 16,40 | 16,70 | 15,70 | 16,10 | -1,23% | 2.593,00 |
| 18.04.2023 | 15,70 | 16,50 | 15,70 | 16,30 | 5,16% | 3.836,00 |
| 17.04.2023 | 16,00 | 16,00 | 15,00 | 15,50 | 2,65% | 1.136,00 |
| 14.04.2023 | 15,20 | 15,20 | 15,00 | 15,10 | 0,67% | 407,00 |
| 13.04.2023 | 15,20 | 15,20 | 14,90 | 15,00 | 1,35% | 1.062,00 |
| 12.04.2023 | 14,70 | 14,80 | 14,70 | 14,80 | -0,67% | 68,00 |
| 11.04.2023 | 14,70 | 15,00 | 14,60 | 14,90 | 2,76% | 1.663,00 |
| 06.04.2023 | 14,20 | 14,50 | 14,20 | 14,50 | 0,69% | 165,00 |
| 05.04.2023 | 14,60 | 14,60 | 14,20 | 14,40 | -2,70% | 368,00 |
| 04.04.2023 | 14,80 | 14,80 | 14,60 | 14,80 | 0,68% | 399,00 |
| 03.04.2023 | 14,60 | 15,00 | 14,60 | 14,70 | 2,08% | 708,00 |
| 31.03.2023 | 14,35 | 14,60 | 14,35 | 14,40 | 1,05% | 700,00 |
| 30.03.2023 | 14,70 | 14,70 | 14,20 | 14,25 | 0,71% | 112,00 |
| 29.03.2023 | 14,15 | 14,15 | 14,15 | 14,15 | 1,43% | 500,00 |
| 28.03.2023 | 14,30 | 14,30 | 13,90 | 13,95 | -1,41% | 169,00 |
| 27.03.2023 | 13,85 | 14,45 | 13,85 | 14,15 | -0,70% | 1.901,00 |
| 24.03.2023 | 14,70 | 14,75 | 14,15 | 14,25 | -3,39% | 4.162,00 |
| 23.03.2023 | 14,80 | 14,85 | 14,60 | 14,75 | 0,34% | 3.245,00 |
| 22.03.2023 | 14,95 | 14,95 | 14,50 | 14,70 | -1,01% | 485,00 |
| 21.03.2023 | 14,10 | 15,50 | 14,10 | 14,85 | 8,00% | 5.215,00 |
| 20.03.2023 | 14,00 | 14,15 | 13,75 | 13,75 | 0,00% | 2.064,00 |
| 17.03.2023 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | 102,00 |
| 16.03.2023 | 14,15 | 14,15 | 13,75 | 13,75 | -1,79% | 1.023,00 |
| 15.03.2023 | 14,50 | 14,55 | 13,50 | 14,00 | -0,36% | 898,00 |
| 14.03.2023 | 14,05 | 14,40 | 14,05 | 14,05 | 1,44% | 2.008,00 |
| 13.03.2023 | 13,75 | 14,10 | 13,75 | 13,85 | -1,42% | 1.688,00 |
| 10.03.2023 | 13,80 | 14,10 | 13,80 | 14,05 | 0,72% | 860,00 |
| 09.03.2023 | 14,40 | 14,40 | 13,90 | 13,95 | -1,41% | 918,00 |
| 08.03.2023 | 14,30 | 14,80 | 14,15 | 14,15 | -1,05% | 2.687,00 |
| 07.03.2023 | 13,10 | 14,30 | 13,10 | 14,30 | 10,42% | 8.836,00 |
| 06.03.2023 | 14,20 | 14,20 | 12,30 | 12,95 | -2,63% | 10.134,00 |
| 03.03.2023 | 13,90 | 13,90 | 13,20 | 13,30 | -2,92% | 898,00 |
| 02.03.2023 | 14,10 | 14,10 | 13,50 | 13,70 | -1,08% | 445,00 |
| 01.03.2023 | 14,05 | 14,05 | 13,85 | 13,85 | -0,36% | 12,00 |
| 28.02.2023 | 13,50 | 13,90 | 13,45 | 13,90 | 2,96% | 804,00 |
| 27.02.2023 | 13,95 | 14,00 | 13,50 | 13,50 | -3,91% | 2.838,00 |
| 24.02.2023 | 14,25 | 14,40 | 13,95 | 14,05 | -1,06% | 4.505,00 |
| 23.02.2023 | 14,25 | 14,25 | 14,10 | 14,20 | 0,00% | 1.092,00 |
| 22.02.2023 | 13,25 | 14,20 | 13,25 | 14,20 | 8,40% | 3.656,00 |
| 21.02.2023 | 13,25 | 13,40 | 13,00 | 13,10 | 0,00% | 1.044,00 |
| 20.02.2023 | 13,40 | 13,45 | 12,90 | 13,10 | -2,60% | 2.598,00 |
| 17.02.2023 | 13,60 | 13,60 | 13,05 | 13,45 | -1,47% | 450,00 |
| 16.02.2023 | 13,95 | 13,95 | 13,50 | 13,65 | -0,73% | 161,00 |
| 15.02.2023 | 14,00 | 14,00 | 13,65 | 13,75 | -0,36% | 604,00 |
| 14.02.2023 | 13,75 | 14,90 | 13,50 | 13,80 | -3,16% | 7.464,00 |
| 13.02.2023 | 12,50 | 14,40 | 12,30 | 14,25 | 14,46% | 16.688,00 |
| 10.02.2023 | 12,50 | 12,50 | 12,45 | 12,45 | -1,97% | 120,00 |
| 09.02.2023 | 12,65 | 12,90 | 12,65 | 12,70 | 0,00% | 787,00 |
| 08.02.2023 | 12,65 | 12,95 | 12,65 | 12,70 | 0,00% | 2.468,00 |
| 07.02.2023 | 12,60 | 12,90 | 12,60 | 12,70 | 0,00% | 208,00 |
| 06.02.2023 | 12,60 | 12,80 | 12,30 | 12,70 | 2,42% | 10,00 |
| 03.02.2023 | 12,60 | 12,60 | 12,40 | 12,40 | 0,81% | 1.022,00 |
| 02.02.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 01.02.2023 | 12,70 | 12,70 | 12,20 | 12,50 | 0,00% | 19,00 |
| 31.01.2023 | 12,30 | 12,60 | 12,30 | 12,50 | 2,46% | 594,00 |
| 30.01.2023 | 12,30 | 12,30 | 12,20 | 12,20 | 2,09% | 589,00 |
| 27.01.2023 | 11,95 | 11,95 | 11,95 | 11,95 | -1,65% | 145,00 |
| 26.01.2023 | 12,20 | 12,35 | 12,15 | 12,15 | -2,02% | 886,00 |
| 25.01.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 24.01.2023 | 12,70 | 12,70 | 12,60 | 12,60 | 2,86% | 35,00 |
| 23.01.2023 | 12,45 | 12,45 | 12,25 | 12,25 | -0,41% | 369,00 |
| 20.01.2023 | 12,25 | 12,50 | 12,25 | 12,30 | 0,41% | 376,00 |
| 19.01.2023 | 12,25 | 12,55 | 12,25 | 12,25 | 0,00% | 1.428,00 |
| 18.01.2023 | 12,70 | 12,70 | 12,20 | 12,25 | -1,61% | 2.039,00 |
| 17.01.2023 | 12,20 | 12,55 | 12,20 | 12,45 | 4,62% | 697,00 |
| 16.01.2023 | 12,30 | 12,30 | 11,90 | 11,90 | -4,03% | 1.757,00 |
| 13.01.2023 | 12,95 | 13,05 | 12,40 | 12,40 | -2,36% | 3.421,00 |
| 12.01.2023 | 12,20 | 13,00 | 12,20 | 12,70 | 3,25% | 1.865,00 |
| 11.01.2023 | 11,05 | 12,60 | 11,05 | 12,30 | 13,36% | 7.118,00 |
| 10.01.2023 | 11,05 | 11,05 | 10,85 | 10,85 | 0,93% | 2,00 |
| 09.01.2023 | 10,70 | 10,95 | 10,70 | 10,75 | 1,90% | 1.166,00 |
| 06.01.2023 | 10,70 | 10,70 | 10,55 | 10,55 | -2,31% | 100,00 |