11,370€
-0,09%
Echtzeit-Aktienkurs Grand City Properties S.A.
Bid:
Ask:
Aktienkurse zur Grand City Properties S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,30 | 11,48 | 11,30 | 11,38 | 0,35% | 158.887,00 |
| 13.10.2025 | 11,14 | 11,40 | 11,14 | 11,34 | 1,61% | 84.298,00 |
| 10.10.2025 | 11,08 | 11,28 | 11,08 | 11,16 | 0,90% | 84.921,00 |
| 09.10.2025 | 10,92 | 11,10 | 10,92 | 11,06 | 1,10% | 168.848,00 |
| 08.10.2025 | 11,04 | 11,04 | 10,86 | 10,94 | 0,00% | 59.742,00 |
| 07.10.2025 | 11,00 | 11,08 | 10,94 | 10,94 | -0,91% | 161.726,00 |
| 06.10.2025 | 11,00 | 11,06 | 10,94 | 11,04 | 0,55% | 87.152,00 |
| 03.10.2025 | 10,88 | 11,02 | 10,84 | 10,98 | 0,92% | 124.868,00 |
| 02.10.2025 | 11,06 | 11,08 | 10,86 | 10,88 | -1,81% | 123.177,00 |
| 01.10.2025 | 11,26 | 11,28 | 11,08 | 11,08 | -1,42% | 135.138,00 |
| 30.09.2025 | 11,04 | 11,28 | 10,98 | 11,24 | 1,44% | 136.584,00 |
| 29.09.2025 | 10,96 | 11,08 | 10,84 | 11,08 | 1,47% | 95.736,00 |
| 26.09.2025 | 10,76 | 10,98 | 10,76 | 10,92 | 1,11% | 68.919,00 |
| 25.09.2025 | 10,96 | 11,00 | 10,80 | 10,80 | -1,64% | 87.694,00 |
| 24.09.2025 | 10,96 | 11,00 | 10,86 | 10,98 | 0,18% | 77.301,00 |
| 23.09.2025 | 10,86 | 11,08 | 10,86 | 10,96 | 1,11% | 127.580,00 |
| 22.09.2025 | 10,90 | 10,94 | 10,80 | 10,84 | -0,55% | 86.718,00 |
| 19.09.2025 | 10,98 | 10,98 | 10,84 | 10,90 | -0,73% | 290.572,00 |
| 18.09.2025 | 10,88 | 11,06 | 10,88 | 10,98 | -0,18% | 103.133,00 |
| 17.09.2025 | 10,88 | 11,04 | 10,84 | 11,00 | 1,66% | 76.744,00 |
| 16.09.2025 | 10,96 | 11,08 | 10,80 | 10,82 | -1,46% | 114.678,00 |
| 15.09.2025 | 11,00 | 11,12 | 10,96 | 10,98 | 0,37% | 119.659,00 |
| 12.09.2025 | 10,96 | 11,08 | 10,94 | 10,94 | -0,18% | 54.869,00 |
| 10.09.2025 | 11,06 | 11,12 | 10,96 | 10,96 | -0,72% | 48.359,00 |
| 09.09.2025 | 11,20 | 11,24 | 11,02 | 11,04 | 0,36% | 21.561,00 |
| 05.09.2025 | 10,74 | 11,00 | 10,70 | 11,00 | 2,80% | 192.314,00 |
| 04.09.2025 | 10,84 | 10,92 | 10,70 | 10,70 | -0,93% | 122.995,00 |
| 03.09.2025 | 10,68 | 10,86 | 10,60 | 10,80 | 1,12% | 229.689,00 |
| 02.09.2025 | 11,00 | 11,04 | 10,68 | 10,68 | -3,61% | 171.694,00 |
| 01.09.2025 | 11,00 | 11,14 | 10,96 | 11,08 | 0,54% | 98.957,00 |
| 29.08.2025 | 11,06 | 11,14 | 11,00 | 11,02 | -0,36% | 67.385,00 |
| 28.08.2025 | 11,32 | 11,34 | 11,02 | 11,06 | -1,60% | 93.487,00 |
| 27.08.2025 | 11,30 | 11,38 | 11,20 | 11,24 | -0,35% | 74.038,00 |
| 26.08.2025 | 11,34 | 11,38 | 11,16 | 11,28 | -0,35% | 104.882,00 |
| 25.08.2025 | 11,24 | 11,38 | 11,12 | 11,32 | 0,71% | 78.669,00 |
| 22.08.2025 | 11,06 | 11,24 | 11,00 | 11,24 | 2,00% | 92.109,00 |
| 21.08.2025 | 11,16 | 11,16 | 10,92 | 11,02 | -0,54% | 57.724,00 |
| 20.08.2025 | 11,16 | 11,16 | 11,00 | 11,08 | -0,36% | 115.157,00 |
| 19.08.2025 | 11,14 | 11,26 | 11,08 | 11,12 | 0,00% | 76.551,00 |
| 18.08.2025 | 11,10 | 11,34 | 11,04 | 11,12 | 0,18% | 100.139,00 |
| 15.08.2025 | 11,34 | 11,34 | 11,08 | 11,10 | -1,25% | 63.348,00 |
| 14.08.2025 | 10,82 | 11,44 | 10,68 | 11,24 | 1,63% | 158.554,00 |
| 13.08.2025 | 11,12 | 11,18 | 10,92 | 11,06 | 0,18% | 162.461,00 |
| 12.08.2025 | 11,28 | 11,42 | 11,04 | 11,04 | -2,47% | 63.468,00 |
| 11.08.2025 | 11,36 | 11,42 | 11,28 | 11,32 | 0,18% | 59.852,00 |
| 08.08.2025 | 11,28 | 11,44 | 11,26 | 11,30 | 0,18% | 53.847,00 |
| 07.08.2025 | 11,28 | 11,38 | 11,22 | 11,28 | 0,71% | 82.492,00 |
| 06.08.2025 | 11,00 | 11,30 | 11,00 | 11,20 | 2,38% | 111.379,00 |
| 05.08.2025 | 10,98 | 11,02 | 10,86 | 10,94 | -0,18% | 74.697,00 |
| 04.08.2025 | 10,96 | 11,08 | 10,90 | 10,96 | 0,18% | 122.062,00 |
| 01.08.2025 | 10,94 | 11,04 | 10,72 | 10,94 | -1,26% | 173.004,00 |
| 31.07.2025 | 11,10 | 11,18 | 10,96 | 11,08 | -0,36% | 203.084,00 |
| 30.07.2025 | 11,18 | 11,34 | 11,08 | 11,12 | -0,89% | 69.847,00 |
| 29.07.2025 | 11,38 | 11,42 | 11,10 | 11,22 | -1,58% | 73.197,00 |
| 28.07.2025 | 11,30 | 11,48 | 11,30 | 11,40 | 0,88% | 87.819,00 |
| 25.07.2025 | 11,18 | 11,30 | 11,14 | 11,30 | 1,07% | 126.218,00 |
| 24.07.2025 | 11,20 | 11,26 | 11,10 | 11,18 | -0,53% | 126.952,00 |
| 23.07.2025 | 11,24 | 11,42 | 11,22 | 11,24 | -0,35% | 131.942,00 |
| 22.07.2025 | 11,20 | 11,36 | 11,16 | 11,28 | 0,71% | 103.551,00 |
| 21.07.2025 | 11,10 | 11,28 | 11,10 | 11,20 | 1,08% | 66.281,00 |
| 18.07.2025 | 11,06 | 11,08 | 10,94 | 11,08 | 0,36% | 51.357,00 |
| 17.07.2025 | 11,12 | 11,12 | 10,92 | 11,04 | 0,18% | 140.391,00 |
| 16.07.2025 | 11,02 | 11,10 | 10,96 | 11,02 | -0,36% | 61.735,00 |
| 15.07.2025 | 11,14 | 11,28 | 11,04 | 11,06 | -0,36% | 82.189,00 |
| 14.07.2025 | 11,00 | 11,16 | 11,00 | 11,10 | 0,36% | 87.800,00 |
| 11.07.2025 | 11,10 | 11,12 | 11,00 | 11,06 | -0,36% | 50.690,00 |
| 10.07.2025 | 11,10 | 11,18 | 11,02 | 11,10 | 0,36% | 86.113,00 |
| 09.07.2025 | 10,84 | 11,16 | 10,84 | 11,06 | 1,84% | 131.181,00 |
| 08.07.2025 | 10,84 | 10,94 | 10,82 | 10,86 | 0,18% | 143.585,00 |
| 07.07.2025 | 10,88 | 10,90 | 10,78 | 10,84 | -0,37% | 70.073,00 |
| 04.07.2025 | 11,04 | 11,06 | 10,88 | 10,88 | -1,81% | 72.252,00 |
| 03.07.2025 | 11,04 | 11,10 | 10,96 | 11,08 | 1,09% | 76.718,00 |
| 02.07.2025 | 11,18 | 11,20 | 10,90 | 10,96 | -1,97% | 91.674,00 |
| 01.07.2025 | 11,20 | 11,34 | 11,10 | 11,18 | 0,72% | 121.481,00 |
| 30.06.2025 | 11,12 | 11,36 | 11,06 | 11,10 | 0,00% | 152.911,00 |
| 27.06.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -0,54% | 80.732,00 |
| 26.06.2025 | 10,90 | 11,24 | 10,90 | 11,16 | 2,20% | 53.879,00 |
| 25.06.2025 | 10,92 | 11,14 | 10,86 | 10,92 | -0,55% | 135.788,00 |
| 24.06.2025 | 11,28 | 11,28 | 10,96 | 10,98 | -0,72% | 103.440,00 |
| 23.06.2025 | 10,80 | 11,06 | 10,78 | 11,06 | 1,28% | 167.052,00 |
| 20.06.2025 | 10,96 | 11,00 | 10,82 | 10,92 | 0,55% | 636.599,00 |
| 19.06.2025 | 10,92 | 11,00 | 10,80 | 10,86 | -1,81% | 56.511,00 |
| 18.06.2025 | 10,94 | 11,08 | 10,94 | 11,06 | 0,91% | 72.848,00 |
| 17.06.2025 | 10,70 | 11,04 | 10,58 | 10,96 | 1,67% | 62.052,00 |
| 16.06.2025 | 10,66 | 10,84 | 10,64 | 10,78 | 1,51% | 123.696,00 |
| 13.06.2025 | 10,72 | 10,82 | 10,20 | 10,62 | -2,03% | 170.028,00 |
| 12.06.2025 | 11,08 | 11,10 | 10,80 | 10,84 | -1,99% | 138.002,00 |
| 11.06.2025 | 11,22 | 11,30 | 11,04 | 11,06 | -1,25% | 108.313,00 |
| 10.06.2025 | 11,46 | 11,46 | 11,20 | 11,20 | -2,10% | 70.274,00 |
| 09.06.2025 | 11,46 | 11,56 | 11,40 | 11,44 | 0,88% | 41.233,00 |
| 06.06.2025 | 11,60 | 11,60 | 11,32 | 11,34 | 0,18% | 65.613,00 |
| 05.06.2025 | 11,34 | 11,58 | 11,26 | 11,32 | 0,35% | 109.283,00 |
| 04.06.2025 | 11,26 | 11,38 | 11,22 | 11,28 | -0,18% | 67.398,00 |
| 03.06.2025 | 11,22 | 11,36 | 11,18 | 11,30 | 0,71% | 97.234,00 |
| 02.06.2025 | 11,30 | 11,30 | 10,90 | 11,22 | 0,36% | 119.284,00 |
| 30.05.2025 | 11,34 | 11,54 | 11,18 | 11,18 | -1,41% | 175.151,00 |
| 29.05.2025 | 11,20 | 11,42 | 11,10 | 11,34 | 1,98% | 50.084,00 |
| 28.05.2025 | 10,96 | 11,20 | 10,96 | 11,12 | 0,54% | 113.775,00 |
| 27.05.2025 | 11,12 | 11,14 | 11,00 | 11,06 | -0,72% | 66.960,00 |
| 26.05.2025 | 11,18 | 11,24 | 10,98 | 11,14 | 0,91% | 71.317,00 |