33,100€
-0,30%
Echtzeit-Aktienkurs Great-West Lifeco Inc.
Bid:
Ask:
Aktienkurse zur Great-West Lifeco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 32,80 | 33,00 | 32,80 | 33,00 | -0,60% | 100,00 |
| 22.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 21.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 45,00 |
| 20.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 19.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 16.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 15.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 14.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | 300,00 |
| 13.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 12.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 09.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 08.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,98% | - |
| 07.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 06.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 05.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 02.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 30.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 29.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 28.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 25.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 24.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 23.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 22.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 17.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 16.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 15.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 14.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 11.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 10.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 09.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -4,60% | - |
| 08.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 07.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 04.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 03.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 02.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 01.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 31.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 28.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 27.03.2025 | 35,00 | 35,20 | 35,00 | 35,20 | 0,57% | 71,00 |
| 26.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 25.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 24.03.2025 | 34,20 | 34,40 | 34,20 | 34,40 | 0,58% | 420,00 |
| 21.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 20.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 19.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 18.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 17.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 14.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 13.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 12.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 11.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 10.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 07.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 06.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -3,89% | - |
| 05.03.2025 | 35,20 | 36,00 | 35,20 | 36,00 | 2,86% | 100,00 |
| 04.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 03.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 28.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 27.02.2025 | 35,40 | 35,80 | 35,40 | 35,80 | 2,29% | 10,00 |
| 26.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 25.02.2025 | 35,20 | 35,40 | 35,20 | 35,40 | 1,14% | 1.000,00 |
| 24.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 21.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 20.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 19.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 18.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 17.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 14.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 13.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 12.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 11.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 10.02.2025 | 35,00 | 35,20 | 35,00 | 35,20 | 0,00% | 1,00 |
| 07.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 11,39% | - |
| 06.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 05.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 04.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 03.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 31.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 30.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 29.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 28.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 27.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 24.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 23.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 22.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 21.01.2025 | 30,40 | 30,60 | 30,40 | 30,60 | -0,65% | 100,00 |
| 20.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 17.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 16.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 15.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 14.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 13.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 10.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 09.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 08.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 07.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 06.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 03.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 02.01.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 1,90% | 155,00 |
| 30.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |