16,070€
0,82%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,96 | 16,24 | 15,82 | 16,10 | 1,39% | 56.218,00 |
| 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 |
| 27.09.2024 | 23,90 | 24,45 | 23,75 | 24,40 | 2,95% | 90.226,00 |
| 26.09.2024 | 23,45 | 23,90 | 23,30 | 23,70 | 2,60% | 172.716,00 |
| 25.09.2024 | 23,10 | 23,65 | 23,00 | 23,10 | -0,22% | 71.112,00 |
| 24.09.2024 | 23,50 | 23,55 | 23,15 | 23,15 | -0,22% | 65.187,00 |
| 23.09.2024 | 23,05 | 23,40 | 22,80 | 23,20 | 0,00% | 61.169,00 |
| 20.09.2024 | 23,55 | 23,65 | 23,15 | 23,20 | -1,49% | 85.822,00 |
| 19.09.2024 | 23,20 | 23,65 | 23,20 | 23,55 | 2,17% | 72.240,00 |
| 18.09.2024 | 22,50 | 23,50 | 22,50 | 23,05 | 2,22% | 100.092,00 |
| 17.09.2024 | 22,30 | 22,75 | 22,30 | 22,55 | 1,35% | 79.814,00 |
| 16.09.2024 | 22,40 | 22,40 | 22,15 | 22,25 | -0,89% | 55.375,00 |
| 13.09.2024 | 21,90 | 22,45 | 21,90 | 22,45 | 2,51% | 104.425,00 |
| 12.09.2024 | 22,05 | 22,25 | 21,90 | 21,90 | 0,23% | 73.269,00 |
| 11.09.2024 | 21,95 | 22,35 | 21,85 | 21,85 | 0,23% | 146.300,00 |
| 10.09.2024 | 22,25 | 22,40 | 21,60 | 21,80 | -1,58% | 131.326,00 |
| 09.09.2024 | 21,75 | 22,70 | 21,55 | 22,15 | 2,07% | 338.221,00 |
| 06.09.2024 | 24,95 | 24,95 | 21,10 | 21,70 | -12,85% | 726.688,00 |
| 05.09.2024 | 24,50 | 25,15 | 24,50 | 24,90 | 1,22% | 39.245,00 |
| 04.09.2024 | 24,25 | 24,95 | 24,20 | 24,60 | -0,40% | 53.278,00 |
| 03.09.2024 | 25,00 | 25,20 | 24,20 | 24,70 | -1,59% | 62.798,00 |
| 02.09.2024 | 25,40 | 25,50 | 24,90 | 25,10 | -0,99% | 99.093,00 |
| 30.08.2024 | 25,90 | 25,95 | 25,35 | 25,35 | -1,55% | 118.242,00 |
| 29.08.2024 | 26,00 | 26,10 | 25,70 | 25,75 | -1,15% | 51.878,00 |
| 28.08.2024 | 26,40 | 26,40 | 26,05 | 26,05 | -0,57% | 39.185,00 |
| 27.08.2024 | 26,50 | 26,55 | 26,20 | 26,20 | -0,95% | 30.555,00 |
| 26.08.2024 | 26,55 | 26,70 | 26,40 | 26,45 | 0,00% | 35.071,00 |
| 23.08.2024 | 26,55 | 26,70 | 26,40 | 26,45 | -0,56% | 61.162,00 |
| 22.08.2024 | 26,45 | 26,70 | 26,30 | 26,60 | 0,76% | 53.992,00 |
| 21.08.2024 | 26,05 | 26,50 | 26,05 | 26,40 | 1,54% | 34.117,00 |
| 20.08.2024 | 26,65 | 26,70 | 26,00 | 26,00 | -1,70% | 36.572,00 |
| 19.08.2024 | 26,20 | 26,60 | 26,05 | 26,45 | 0,38% | 31.069,00 |
| 16.08.2024 | 26,50 | 26,65 | 26,20 | 26,35 | 0,00% | 39.709,00 |
| 15.08.2024 | 26,15 | 26,65 | 26,15 | 26,35 | 1,35% | 47.951,00 |
| 14.08.2024 | 25,70 | 26,25 | 25,70 | 26,00 | 1,56% | 45.002,00 |
| 13.08.2024 | 25,30 | 25,70 | 25,20 | 25,60 | 0,59% | 43.492,00 |
| 12.08.2024 | 25,20 | 26,00 | 25,00 | 25,45 | -2,12% | 57.487,00 |
| 09.08.2024 | 26,25 | 26,85 | 26,00 | 26,00 | -0,95% | 52.772,00 |
| 08.08.2024 | 27,45 | 27,50 | 25,00 | 26,25 | -4,37% | 121.035,00 |
| 07.08.2024 | 27,00 | 27,75 | 26,80 | 27,45 | 3,58% | 119.576,00 |
| 06.08.2024 | 26,35 | 26,95 | 26,15 | 26,50 | 1,15% | 74.127,00 |
| 05.08.2024 | 25,20 | 26,30 | 24,50 | 26,20 | -3,85% | 177.240,00 |
| 02.08.2024 | 27,15 | 27,75 | 26,95 | 27,25 | -2,50% | 95.259,00 |
| 01.08.2024 | 28,35 | 28,65 | 27,90 | 27,95 | -2,10% | 61.612,00 |
| 31.07.2024 | 28,45 | 28,95 | 28,25 | 28,55 | 0,53% | 49.015,00 |
| 30.07.2024 | 27,95 | 28,90 | 27,95 | 28,40 | 1,43% | 46.752,00 |
| 29.07.2024 | 27,95 | 28,40 | 27,85 | 28,00 | -0,36% | 51.727,00 |
| 26.07.2024 | 27,55 | 28,35 | 27,50 | 28,10 | 1,26% | 59.702,00 |
| 25.07.2024 | 27,55 | 27,85 | 26,85 | 27,75 | 0,18% | 65.119,00 |
| 24.07.2024 | 27,05 | 28,00 | 27,00 | 27,70 | -1,07% | 56.677,00 |
| 23.07.2024 | 28,00 | 28,50 | 27,55 | 28,00 | -0,53% | 72.666,00 |
| 22.07.2024 | 28,30 | 28,55 | 28,05 | 28,15 | 0,36% | 64.061,00 |
| 19.07.2024 | 28,40 | 28,45 | 27,80 | 28,05 | -0,53% | 70.101,00 |
| 18.07.2024 | 27,75 | 28,25 | 27,65 | 28,20 | 1,44% | 72.536,00 |
| 17.07.2024 | 27,30 | 27,90 | 27,25 | 27,80 | 1,28% | 65.116,00 |
| 16.07.2024 | 26,80 | 27,80 | 26,80 | 27,45 | 2,43% | 109.696,00 |
| 15.07.2024 | 26,80 | 27,15 | 26,40 | 26,80 | -0,19% | 73.964,00 |
| 12.07.2024 | 26,55 | 27,05 | 26,35 | 26,85 | 0,94% | 109.744,00 |
| 11.07.2024 | 25,50 | 26,70 | 25,50 | 26,60 | 4,11% | 102.018,00 |
| 10.07.2024 | 25,10 | 25,60 | 24,90 | 25,55 | 1,79% | 59.457,00 |
| 09.07.2024 | 24,65 | 25,65 | 24,60 | 25,10 | 1,83% | 95.374,00 |
| 08.07.2024 | 25,55 | 25,70 | 24,65 | 24,65 | -2,95% | 145.440,00 |