17,320€
0,46%
Echtzeit-Aktienkurs GRENKE AG NA O.N.
Bid:
Ask:
Aktienkurse zur GRENKE AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,24 | 17,64 | 17,24 | 17,34 | 0,58% | 27.403,00 |
| 20.02.2025 | 17,16 | 17,56 | 17,10 | 17,24 | 1,41% | 47.903,00 |
| 19.02.2025 | 17,34 | 17,68 | 16,92 | 17,00 | -2,41% | 101.126,00 |
| 18.02.2025 | 17,34 | 17,62 | 16,94 | 17,42 | 1,28% | 79.694,00 |
| 17.02.2025 | 16,64 | 17,32 | 16,64 | 17,20 | 3,49% | 104.517,00 |
| 14.02.2025 | 16,32 | 16,66 | 16,28 | 16,62 | 1,96% | 44.149,00 |
| 13.02.2025 | 16,20 | 16,40 | 16,20 | 16,30 | 1,62% | 38.984,00 |
| 12.02.2025 | 16,22 | 16,50 | 16,04 | 16,04 | -0,74% | 77.780,00 |
| 11.02.2025 | 16,22 | 16,26 | 16,06 | 16,16 | -0,25% | 45.123,00 |
| 10.02.2025 | 16,18 | 16,30 | 16,14 | 16,20 | 0,25% | 37.056,00 |
| 07.02.2025 | 16,56 | 16,56 | 16,10 | 16,16 | -1,70% | 57.738,00 |
| 06.02.2025 | 16,32 | 16,66 | 16,28 | 16,44 | 0,74% | 152.274,00 |
| 05.02.2025 | 16,40 | 16,44 | 16,26 | 16,32 | -0,49% | 43.822,00 |
| 04.02.2025 | 16,66 | 16,66 | 16,34 | 16,40 | -0,97% | 58.102,00 |
| 03.02.2025 | 16,48 | 16,64 | 16,06 | 16,56 | -1,78% | 111.899,00 |
| 31.01.2025 | 17,20 | 17,26 | 16,84 | 16,86 | -1,29% | 147.080,00 |
| 30.01.2025 | 16,74 | 17,30 | 16,66 | 17,08 | 1,30% | 183.529,00 |
| 29.01.2025 | 17,12 | 17,14 | 16,84 | 16,86 | -1,06% | 60.682,00 |
| 28.01.2025 | 16,76 | 17,40 | 16,64 | 17,04 | 2,53% | 113.716,00 |
| 27.01.2025 | 16,80 | 16,80 | 16,60 | 16,62 | -1,89% | 39.526,00 |
| 24.01.2025 | 16,80 | 17,02 | 16,68 | 16,94 | 2,05% | 32.347,00 |
| 23.01.2025 | 16,80 | 16,80 | 16,44 | 16,60 | -0,60% | 88.863,00 |
| 22.01.2025 | 16,94 | 16,96 | 16,70 | 16,70 | -0,48% | 24.587,00 |
| 21.01.2025 | 16,76 | 16,86 | 16,62 | 16,78 | -0,24% | 33.727,00 |
| 20.01.2025 | 16,78 | 17,06 | 16,64 | 16,82 | 0,48% | 29.226,00 |
| 17.01.2025 | 16,70 | 16,94 | 16,60 | 16,74 | 0,48% | 44.675,00 |
| 16.01.2025 | 17,36 | 17,44 | 16,60 | 16,66 | -3,25% | 105.519,00 |
| 15.01.2025 | 16,70 | 17,22 | 16,66 | 17,22 | 3,73% | 47.087,00 |
| 14.01.2025 | 16,82 | 16,90 | 16,56 | 16,60 | 0,00% | 48.972,00 |
| 13.01.2025 | 16,64 | 16,74 | 16,50 | 16,60 | -0,84% | 56.532,00 |
| 10.01.2025 | 17,00 | 17,20 | 16,72 | 16,74 | -1,41% | 99.027,00 |
| 09.01.2025 | 17,14 | 17,20 | 16,84 | 16,98 | 0,83% | 156.081,00 |
| 08.01.2025 | 17,34 | 17,62 | 16,52 | 16,84 | 3,06% | 339.446,00 |
| 07.01.2025 | 16,68 | 16,68 | 16,18 | 16,34 | -1,80% | 91.287,00 |
| 06.01.2025 | 15,90 | 16,64 | 15,90 | 16,64 | 5,58% | 57.258,00 |
| 03.01.2025 | 16,20 | 16,20 | 15,74 | 15,76 | -1,75% | 54.197,00 |
| 02.01.2025 | 15,66 | 16,04 | 15,66 | 16,04 | 4,02% | 90.314,00 |
| 30.12.2024 | 15,40 | 15,50 | 15,38 | 15,42 | -0,52% | 20.785,00 |
| 27.12.2024 | 15,40 | 15,82 | 15,40 | 15,50 | 0,91% | 98.262,00 |
| 23.12.2024 | 15,20 | 15,44 | 15,08 | 15,36 | 0,66% | 91.868,00 |
| 20.12.2024 | 14,92 | 15,28 | 14,86 | 15,26 | 1,46% | 81.721,00 |
| 19.12.2024 | 15,26 | 15,34 | 15,02 | 15,04 | -2,97% | 112.034,00 |
| 18.12.2024 | 15,70 | 15,70 | 15,42 | 15,50 | -0,13% | 63.461,00 |
| 17.12.2024 | 15,58 | 15,60 | 15,22 | 15,52 | -0,77% | 85.267,00 |
| 16.12.2024 | 15,76 | 15,80 | 15,48 | 15,64 | -0,51% | 74.170,00 |
| 13.12.2024 | 15,76 | 15,96 | 15,72 | 15,72 | 0,00% | 66.349,00 |
| 12.12.2024 | 15,80 | 15,92 | 15,62 | 15,72 | -0,63% | 60.842,00 |
| 11.12.2024 | 15,50 | 15,88 | 15,44 | 15,82 | 1,67% | 89.594,00 |
| 10.12.2024 | 15,60 | 15,62 | 15,44 | 15,56 | -1,02% | 69.983,00 |
| 09.12.2024 | 15,60 | 15,80 | 15,60 | 15,72 | 0,38% | 62.204,00 |
| 06.12.2024 | 15,48 | 15,70 | 15,30 | 15,66 | 2,35% | 69.978,00 |
| 05.12.2024 | 15,46 | 15,66 | 15,30 | 15,30 | -0,52% | 49.398,00 |
| 04.12.2024 | 15,34 | 15,64 | 15,28 | 15,38 | 0,52% | 66.456,00 |
| 03.12.2024 | 15,38 | 15,42 | 15,14 | 15,30 | -0,26% | 69.639,00 |
| 02.12.2024 | 15,48 | 15,62 | 15,34 | 15,34 | -1,16% | 111.938,00 |
| 29.11.2024 | 15,84 | 15,94 | 15,48 | 15,52 | -1,40% | 88.396,00 |
| 28.11.2024 | 16,00 | 16,30 | 15,74 | 15,74 | -0,51% | 65.618,00 |
| 27.11.2024 | 16,00 | 16,02 | 15,64 | 15,82 | -0,88% | 65.108,00 |
| 26.11.2024 | 16,40 | 16,42 | 15,92 | 15,96 | -3,62% | 52.803,00 |
| 25.11.2024 | 16,36 | 16,56 | 15,96 | 16,56 | 2,60% | 178.503,00 |
| 22.11.2024 | 15,96 | 16,24 | 15,82 | 16,14 | 1,64% | 108.002,00 |
| 21.11.2024 | 16,18 | 16,20 | 15,58 | 15,88 | -2,46% | 96.670,00 |
| 20.11.2024 | 16,54 | 16,76 | 16,18 | 16,28 | -1,57% | 50.368,00 |
| 19.11.2024 | 16,80 | 16,82 | 16,08 | 16,54 | -0,36% | 111.598,00 |
| 18.11.2024 | 15,94 | 16,62 | 15,94 | 16,60 | 4,14% | 98.710,00 |
| 15.11.2024 | 16,02 | 16,16 | 15,56 | 15,94 | -1,60% | 187.796,00 |
| 14.11.2024 | 16,70 | 16,90 | 16,20 | 16,20 | -2,99% | 150.656,00 |
| 13.11.2024 | 17,34 | 17,56 | 16,52 | 16,70 | -4,24% | 176.458,00 |
| 12.11.2024 | 18,00 | 18,00 | 17,40 | 17,44 | -2,24% | 107.252,00 |
| 11.11.2024 | 17,60 | 17,98 | 17,44 | 17,84 | 1,83% | 84.535,00 |
| 08.11.2024 | 17,92 | 17,92 | 17,46 | 17,52 | -2,23% | 77.931,00 |
| 07.11.2024 | 17,76 | 17,96 | 17,64 | 17,92 | 1,70% | 92.170,00 |
| 06.11.2024 | 17,86 | 18,04 | 17,32 | 17,62 | -1,89% | 123.850,00 |
| 05.11.2024 | 17,86 | 18,30 | 17,84 | 17,96 | 0,22% | 132.252,00 |
| 04.11.2024 | 17,62 | 18,06 | 17,36 | 17,92 | 1,59% | 248.994,00 |
| 01.11.2024 | 18,10 | 18,50 | 17,46 | 17,64 | -3,40% | 391.518,00 |
| 31.10.2024 | 18,84 | 19,08 | 18,20 | 18,26 | -5,88% | 428.228,00 |
| 30.10.2024 | 20,80 | 21,40 | 18,14 | 19,40 | -24,22% | 1.271.161,00 |
| 29.10.2024 | 26,10 | 26,20 | 25,45 | 25,60 | -2,10% | 55.065,00 |
| 28.10.2024 | 26,05 | 26,30 | 26,00 | 26,15 | 0,00% | 18.628,00 |
| 25.10.2024 | 26,40 | 26,50 | 26,15 | 26,15 | -0,76% | 14.367,00 |
| 24.10.2024 | 26,10 | 26,40 | 26,00 | 26,35 | 0,38% | 27.607,00 |
| 23.10.2024 | 26,40 | 26,40 | 26,05 | 26,25 | -0,19% | 19.833,00 |
| 22.10.2024 | 26,45 | 26,45 | 25,95 | 26,30 | -0,19% | 53.297,00 |
| 21.10.2024 | 26,75 | 27,65 | 26,25 | 26,35 | -1,50% | 92.456,00 |
| 18.10.2024 | 26,90 | 27,05 | 26,75 | 26,75 | -0,56% | 27.344,00 |
| 17.10.2024 | 26,80 | 27,10 | 26,60 | 26,90 | 1,13% | 54.948,00 |
| 16.10.2024 | 26,25 | 27,00 | 25,95 | 26,60 | -0,19% | 67.580,00 |
| 15.10.2024 | 25,95 | 26,65 | 25,75 | 26,65 | 2,90% | 150.778,00 |
| 14.10.2024 | 25,65 | 26,05 | 25,60 | 25,90 | 0,19% | 21.702,00 |
| 11.10.2024 | 25,55 | 25,90 | 25,55 | 25,85 | 0,58% | 26.209,00 |
| 10.10.2024 | 25,65 | 25,80 | 25,35 | 25,70 | 0,98% | 46.595,00 |
| 09.10.2024 | 25,20 | 25,50 | 24,95 | 25,45 | 0,99% | 37.255,00 |
| 08.10.2024 | 25,35 | 25,40 | 24,85 | 25,20 | -1,18% | 34.221,00 |
| 07.10.2024 | 25,45 | 25,60 | 25,25 | 25,50 | 0,00% | 53.384,00 |
| 04.10.2024 | 24,80 | 25,50 | 24,80 | 25,50 | 2,62% | 65.542,00 |
| 03.10.2024 | 25,00 | 25,00 | 24,40 | 24,85 | -0,20% | 36.602,00 |
| 02.10.2024 | 25,25 | 25,55 | 24,45 | 24,90 | 3,11% | 167.614,00 |
| 01.10.2024 | 24,05 | 24,45 | 24,00 | 24,15 | 0,84% | 96.147,00 |
| 30.09.2024 | 24,20 | 24,45 | 23,80 | 23,95 | -1,84% | 66.406,00 |