13,770€
-0,07%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 13,78 | 13,86 | 13,68 | 13,68 | -1,16% | 14.378,00 |
| 01.04.2025 | 13,74 | 13,90 | 13,64 | 13,84 | 1,91% | 47.727,00 |
| 31.03.2025 | 13,62 | 13,70 | 13,40 | 13,58 | -1,88% | 136.822,00 |
| 28.03.2025 | 13,78 | 13,92 | 13,70 | 13,84 | -0,14% | 90.077,00 |
| 27.03.2025 | 14,18 | 14,24 | 13,84 | 13,86 | -3,08% | 144.347,00 |
| 26.03.2025 | 14,24 | 14,46 | 14,24 | 14,30 | -0,97% | 129.727,00 |
| 25.03.2025 | 14,12 | 14,62 | 14,12 | 14,44 | 1,55% | 171.084,00 |
| 24.03.2025 | 14,18 | 14,30 | 14,06 | 14,22 | 1,57% | 90.165,00 |
| 21.03.2025 | 14,10 | 14,16 | 13,86 | 14,00 | -1,55% | 252.561,00 |
| 20.03.2025 | 14,26 | 14,34 | 13,98 | 14,22 | -0,14% | 111.887,00 |
| 19.03.2025 | 14,56 | 14,60 | 13,98 | 14,24 | -2,20% | 244.330,00 |
| 18.03.2025 | 14,20 | 14,60 | 14,14 | 14,56 | 3,26% | 277.817,00 |
| 17.03.2025 | 13,84 | 14,18 | 13,84 | 14,10 | 1,29% | 345.615,00 |
| 14.03.2025 | 13,86 | 14,04 | 13,46 | 13,92 | 0,14% | 458.664,00 |
| 13.03.2025 | 16,00 | 16,00 | 13,30 | 13,90 | -18,81% | 1.583.715,00 |
| 12.03.2025 | 17,28 | 17,40 | 16,96 | 17,12 | -0,12% | 103.142,00 |
| 11.03.2025 | 17,68 | 18,02 | 17,14 | 17,14 | -3,16% | 94.006,00 |
| 10.03.2025 | 18,30 | 18,34 | 17,54 | 17,70 | -2,43% | 74.422,00 |
| 07.03.2025 | 18,14 | 18,26 | 17,72 | 18,14 | -1,73% | 46.204,00 |
| 06.03.2025 | 17,84 | 18,46 | 17,62 | 18,46 | 4,89% | 188.190,00 |
| 05.03.2025 | 17,34 | 17,88 | 17,22 | 17,60 | 5,14% | 140.551,00 |
| 04.03.2025 | 17,36 | 17,40 | 16,62 | 16,74 | -5,10% | 99.480,00 |
| 03.03.2025 | 17,32 | 17,90 | 17,32 | 17,64 | 1,85% | 81.149,00 |
| 28.02.2025 | 17,00 | 17,32 | 16,78 | 17,32 | 1,41% | 147.616,00 |
| 27.02.2025 | 17,60 | 17,68 | 17,08 | 17,08 | -3,17% | 76.690,00 |
| 26.02.2025 | 17,40 | 17,80 | 17,40 | 17,64 | 1,38% | 105.337,00 |
| 25.02.2025 | 17,46 | 17,58 | 17,32 | 17,40 | -0,34% | 45.224,00 |
| 24.02.2025 | 17,52 | 17,76 | 17,36 | 17,46 | 0,69% | 54.536,00 |
| 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 |