11,990€
-0,58%
Echtzeit-Aktienkurs Grand City Properties S.A.
Bid:
Ask:
Aktienkurse zur Grand City Properties S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 12,02 | 12,11 | 11,87 | 11,98 | -0,66% | 70.901,00 |
| 14.11.2024 | 12,45 | 12,45 | 11,67 | 12,06 | -0,17% | 196.646,00 |
| 13.11.2024 | 12,15 | 12,25 | 11,98 | 12,08 | -0,90% | 113.496,00 |
| 12.11.2024 | 12,28 | 12,30 | 12,02 | 12,19 | -1,22% | 120.323,00 |
| 11.11.2024 | 12,41 | 12,48 | 12,28 | 12,34 | -0,24% | 60.371,00 |
| 08.11.2024 | 12,00 | 12,38 | 12,00 | 12,37 | 2,83% | 78.239,00 |
| 07.11.2024 | 11,96 | 12,14 | 11,94 | 12,03 | 1,43% | 88.516,00 |
| 06.11.2024 | 12,15 | 12,35 | 11,84 | 11,86 | -1,98% | 115.673,00 |
| 05.11.2024 | 11,92 | 12,12 | 11,88 | 12,10 | 1,17% | 61.376,00 |
| 04.11.2024 | 12,28 | 12,43 | 11,96 | 11,96 | -3,16% | 151.179,00 |
| 01.11.2024 | 12,17 | 12,42 | 12,17 | 12,35 | 1,56% | 82.083,00 |
| 31.10.2024 | 12,27 | 12,32 | 12,11 | 12,16 | -1,30% | 144.548,00 |
| 30.10.2024 | 12,47 | 12,56 | 12,26 | 12,32 | -1,20% | 123.443,00 |
| 29.10.2024 | 12,59 | 12,60 | 12,39 | 12,47 | -0,16% | 80.307,00 |
| 28.10.2024 | 12,41 | 12,54 | 12,38 | 12,49 | -0,16% | 76.209,00 |
| 25.10.2024 | 12,57 | 12,75 | 12,46 | 12,51 | -0,79% | 113.127,00 |
| 24.10.2024 | 12,60 | 12,78 | 12,56 | 12,61 | 0,00% | 74.086,00 |
| 23.10.2024 | 12,61 | 12,77 | 12,52 | 12,61 | -0,16% | 112.233,00 |
| 22.10.2024 | 12,71 | 12,78 | 12,44 | 12,63 | -0,47% | 82.586,00 |
| 21.10.2024 | 13,06 | 13,12 | 12,69 | 12,69 | -3,28% | 103.816,00 |
| 18.10.2024 | 13,20 | 13,20 | 12,92 | 13,12 | 0,00% | 83.300,00 |
| 17.10.2024 | 13,25 | 13,27 | 13,09 | 13,12 | -0,83% | 165.159,00 |
| 16.10.2024 | 13,07 | 13,29 | 13,02 | 13,23 | 1,85% | 102.287,00 |
| 15.10.2024 | 12,99 | 13,07 | 12,90 | 12,99 | 0,08% | 107.830,00 |
| 14.10.2024 | 12,87 | 13,04 | 12,83 | 12,98 | -0,38% | 71.247,00 |
| 11.10.2024 | 12,58 | 13,03 | 12,58 | 13,03 | 2,84% | 103.289,00 |
| 10.10.2024 | 12,78 | 12,80 | 12,66 | 12,67 | -0,71% | 118.485,00 |
| 09.10.2024 | 12,64 | 12,81 | 12,64 | 12,76 | 0,79% | 47.607,00 |
| 08.10.2024 | 12,59 | 12,88 | 12,56 | 12,66 | 0,40% | 163.966,00 |
| 07.10.2024 | 12,90 | 12,93 | 12,61 | 12,61 | -2,55% | 140.601,00 |
| 04.10.2024 | 13,05 | 13,16 | 12,88 | 12,94 | -0,31% | 86.511,00 |
| 03.10.2024 | 13,18 | 13,28 | 12,94 | 12,98 | -1,96% | 151.538,00 |
| 02.10.2024 | 13,25 | 13,30 | 12,98 | 13,24 | 0,46% | 130.385,00 |
| 01.10.2024 | 12,75 | 13,35 | 12,73 | 13,18 | 4,27% | 239.693,00 |
| 30.09.2024 | 12,86 | 12,91 | 12,64 | 12,64 | -2,39% | 307.936,00 |
| 27.09.2024 | 12,85 | 13,15 | 12,82 | 12,95 | 0,78% | 166.359,00 |
| 26.09.2024 | 12,72 | 12,99 | 12,67 | 12,85 | 1,98% | 187.129,00 |
| 25.09.2024 | 12,80 | 12,80 | 12,55 | 12,60 | -0,55% | 137.548,00 |
| 24.09.2024 | 12,72 | 12,80 | 12,60 | 12,67 | -0,16% | 131.291,00 |
| 23.09.2024 | 12,38 | 12,80 | 12,38 | 12,69 | 3,25% | 170.043,00 |
| 20.09.2024 | 12,62 | 12,69 | 12,27 | 12,29 | -2,31% | 3.378.379,00 |
| 19.09.2024 | 12,59 | 12,78 | 12,48 | 12,58 | 0,80% | 185.599,00 |
| 18.09.2024 | 12,72 | 12,72 | 12,36 | 12,48 | -1,96% | 216.145,00 |
| 17.09.2024 | 12,87 | 12,91 | 12,55 | 12,73 | -1,16% | 299.441,00 |
| 16.09.2024 | 13,05 | 13,18 | 12,77 | 12,88 | -1,00% | 120.553,00 |
| 13.09.2024 | 12,77 | 13,13 | 12,77 | 13,01 | 1,96% | 97.373,00 |
| 12.09.2024 | 12,78 | 12,91 | 12,73 | 12,76 | 0,55% | 85.790,00 |
| 11.09.2024 | 13,00 | 13,09 | 12,67 | 12,69 | -2,23% | 185.098,00 |
| 10.09.2024 | 12,65 | 12,98 | 12,65 | 12,98 | 2,93% | 355.745,00 |
| 09.09.2024 | 12,64 | 12,79 | 12,55 | 12,61 | -0,94% | 80.715,00 |
| 06.09.2024 | 12,81 | 12,85 | 12,50 | 12,73 | -0,70% | 106.278,00 |
| 05.09.2024 | 12,34 | 13,00 | 12,34 | 12,82 | 3,47% | 126.136,00 |
| 04.09.2024 | 12,14 | 12,39 | 12,09 | 12,39 | 2,06% | 140.674,00 |
| 03.09.2024 | 12,41 | 12,41 | 12,04 | 12,14 | -1,86% | 52.625,00 |
| 02.09.2024 | 12,44 | 12,48 | 12,32 | 12,37 | -0,48% | 42.485,00 |
| 30.08.2024 | 12,59 | 12,75 | 12,40 | 12,43 | -0,64% | 195.825,00 |
| 29.08.2024 | 12,79 | 12,87 | 12,51 | 12,51 | -1,65% | 99.570,00 |
| 28.08.2024 | 12,53 | 12,72 | 12,48 | 12,72 | 1,35% | 111.191,00 |
| 27.08.2024 | 12,56 | 12,56 | 12,20 | 12,55 | 0,80% | 106.109,00 |
| 26.08.2024 | 12,46 | 12,53 | 12,38 | 12,45 | 0,57% | 52.041,00 |
| 23.08.2024 | 12,07 | 12,53 | 12,07 | 12,38 | 2,74% | 90.273,00 |
| 22.08.2024 | 11,80 | 12,07 | 11,76 | 12,05 | 2,12% | 117.620,00 |
| 21.08.2024 | 11,70 | 11,84 | 11,70 | 11,80 | 0,68% | 64.348,00 |
| 20.08.2024 | 11,80 | 11,95 | 11,70 | 11,72 | -0,68% | 150.283,00 |
| 19.08.2024 | 11,71 | 11,88 | 11,63 | 11,80 | 1,72% | 35.830,00 |
| 16.08.2024 | 11,77 | 11,77 | 11,51 | 11,60 | -0,60% | 68.391,00 |
| 15.08.2024 | 11,68 | 11,74 | 11,54 | 11,67 | -0,68% | 54.077,00 |
| 14.08.2024 | 11,83 | 12,09 | 11,52 | 11,75 | -0,09% | 123.504,00 |
| 13.08.2024 | 11,46 | 11,85 | 11,46 | 11,76 | 1,38% | 99.528,00 |
| 12.08.2024 | 11,66 | 11,72 | 11,52 | 11,60 | 0,00% | 66.315,00 |
| 09.08.2024 | 11,24 | 11,67 | 11,15 | 11,60 | 4,41% | 106.182,00 |
| 08.08.2024 | 11,01 | 11,13 | 10,88 | 11,11 | -1,16% | 65.689,00 |
| 07.08.2024 | 11,09 | 11,25 | 10,95 | 11,24 | 2,93% | 59.026,00 |
| 06.08.2024 | 10,74 | 10,96 | 10,56 | 10,92 | 1,77% | 86.466,00 |
| 05.08.2024 | 10,49 | 10,90 | 10,47 | 10,73 | -3,16% | 166.595,00 |
| 02.08.2024 | 11,00 | 11,15 | 10,75 | 11,08 | 1,28% | 137.177,00 |
| 01.08.2024 | 11,04 | 11,20 | 10,94 | 10,94 | 0,37% | 53.097,00 |
| 31.07.2024 | 11,02 | 11,34 | 10,88 | 10,90 | -1,71% | 132.670,00 |
| 30.07.2024 | 11,10 | 11,11 | 11,03 | 11,09 | -0,09% | 19.724,00 |
| 29.07.2024 | 11,05 | 11,19 | 11,03 | 11,10 | 1,00% | 40.855,00 |
| 26.07.2024 | 10,92 | 11,16 | 10,89 | 10,99 | 0,83% | 42.383,00 |
| 25.07.2024 | 10,94 | 10,95 | 10,68 | 10,90 | -0,82% | 38.421,00 |
| 24.07.2024 | 11,01 | 11,07 | 10,80 | 10,99 | -0,99% | 141.586,00 |
| 23.07.2024 | 11,06 | 11,25 | 11,06 | 11,10 | -0,80% | 36.568,00 |
| 22.07.2024 | 11,36 | 11,46 | 11,19 | 11,19 | -0,97% | 33.143,00 |
| 19.07.2024 | 11,15 | 11,40 | 11,08 | 11,30 | 0,71% | 84.988,00 |
| 18.07.2024 | 11,30 | 11,31 | 11,18 | 11,22 | -0,44% | 35.117,00 |
| 17.07.2024 | 11,19 | 11,43 | 11,14 | 11,27 | -1,23% | 80.880,00 |
| 16.07.2024 | 11,61 | 11,61 | 11,41 | 11,41 | -1,04% | 52.083,00 |
| 15.07.2024 | 11,66 | 11,85 | 11,36 | 11,53 | -1,87% | 74.776,00 |
| 12.07.2024 | 11,78 | 11,78 | 11,55 | 11,75 | 0,43% | 66.866,00 |
| 11.07.2024 | 11,68 | 11,79 | 11,40 | 11,70 | 0,86% | 63.589,00 |
| 10.07.2024 | 11,27 | 11,74 | 11,27 | 11,60 | 3,29% | 153.612,00 |
| 09.07.2024 | 10,95 | 11,25 | 10,95 | 11,23 | 2,93% | 50.099,00 |
| 08.07.2024 | 10,89 | 11,07 | 10,89 | 10,91 | -1,36% | 41.632,00 |
| 05.07.2024 | 11,02 | 11,09 | 10,91 | 11,06 | 0,73% | 34.770,00 |
| 04.07.2024 | 10,98 | 11,14 | 10,91 | 10,98 | -0,45% | 48.436,00 |
| 03.07.2024 | 10,85 | 11,03 | 10,78 | 11,03 | 2,04% | 104.781,00 |
| 02.07.2024 | 10,85 | 10,88 | 10,70 | 10,81 | 0,19% | 92.056,00 |
| 01.07.2024 | 10,94 | 10,95 | 10,79 | 10,79 | -0,09% | 39.904,00 |