50,075€
1,26%
Echtzeit-Aktienkurs Great-West Lifeco Inc.
Bid:
Ask:
Aktienkurse zur Great-West Lifeco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 49,52 | 49,52 | 49,52 | 49,52 | 0,14% | - |
| 28.05.2026 | 49,45 | 49,45 | 49,45 | 49,45 | 0,39% | - |
| 27.05.2026 | 49,26 | 49,26 | 49,26 | 49,26 | -0,75% | - |
| 26.05.2026 | 49,35 | 49,63 | 49,35 | 49,63 | -0,08% | 10,00 |
| 25.05.2026 | 49,67 | 49,67 | 49,67 | 49,67 | -0,10% | - |
| 22.05.2026 | 49,72 | 49,72 | 49,72 | 49,72 | 1,08% | - |
| 21.05.2026 | 49,19 | 49,19 | 49,19 | 49,19 | 0,61% | - |
| 20.05.2026 | 48,89 | 48,89 | 48,89 | 48,89 | 0,66% | - |
| 19.05.2026 | 48,57 | 48,57 | 48,57 | 48,57 | 0,56% | - |
| 18.05.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 0,27% | - |
| 15.05.2026 | 48,17 | 48,17 | 48,17 | 48,17 | 1,15% | - |
| 14.05.2026 | 47,62 | 47,62 | 47,62 | 47,62 | 0,66% | - |
| 13.05.2026 | 47,31 | 47,31 | 47,31 | 47,31 | 0,51% | - |
| 12.05.2026 | 47,07 | 47,07 | 47,07 | 47,07 | -0,55% | - |
| 11.05.2026 | 47,33 | 47,33 | 47,33 | 47,33 | -0,50% | - |
| 08.05.2026 | 47,57 | 47,57 | 47,57 | 47,57 | 3,62% | - |
| 07.05.2026 | 45,91 | 45,91 | 45,91 | 45,91 | -0,20% | - |
| 06.05.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,33% | - |
| 05.05.2026 | 45,76 | 46,15 | 45,76 | 46,15 | 0,00% | 10,00 |
| 04.05.2026 | 46,07 | 46,15 | 46,07 | 46,15 | 1,72% | 85,00 |
| 30.04.2026 | 45,37 | 45,37 | 45,37 | 45,37 | 0,31% | - |
| 29.04.2026 | 45,23 | 45,23 | 45,23 | 45,23 | 1,28% | - |
| 28.04.2026 | 44,66 | 44,66 | 44,66 | 44,66 | 0,54% | - |
| 27.04.2026 | 44,42 | 44,42 | 44,42 | 44,42 | -0,78% | - |
| 24.04.2026 | 44,77 | 44,77 | 44,77 | 44,77 | 1,61% | - |
| 23.04.2026 | 44,06 | 44,06 | 44,06 | 44,06 | -0,50% | - |
| 22.04.2026 | 44,28 | 44,28 | 44,28 | 44,28 | 0,64% | - |
| 21.04.2026 | 43,85 | 44,00 | 43,85 | 44,00 | 1,10% | 42,00 |
| 20.04.2026 | 43,52 | 43,52 | 43,52 | 43,52 | 0,86% | - |
| 17.04.2026 | 43,15 | 43,15 | 43,15 | 43,15 | -0,87% | - |
| 16.04.2026 | 43,53 | 43,53 | 43,53 | 43,53 | 2,21% | - |
| 15.04.2026 | 42,59 | 42,59 | 42,59 | 42,59 | 0,24% | - |
| 14.04.2026 | 42,28 | 42,49 | 42,28 | 42,49 | 2,09% | 4,00 |
| 13.04.2026 | 41,62 | 41,62 | 41,62 | 41,62 | -0,24% | - |
| 10.04.2026 | 41,72 | 41,72 | 41,72 | 41,72 | 1,21% | - |
| 09.04.2026 | 41,22 | 41,22 | 41,22 | 41,22 | -0,36% | - |
| 08.04.2026 | 41,37 | 41,37 | 41,37 | 41,37 | 1,12% | - |
| 07.04.2026 | 40,91 | 40,91 | 40,91 | 40,91 | 1,77% | - |
| 02.04.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 01.04.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 31.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 30.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | - |
| 27.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 26.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 25.03.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 24.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 23.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 20.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -3,43% | - |
| 19.03.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 18.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 17.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 16.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 13.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 12.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 11.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 10.03.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 09.03.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 06.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 05.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 04.03.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 03.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 02.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 27.02.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | - |
| 26.02.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 25.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 24.02.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | - |
| 23.02.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 20.02.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 19.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 18.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 17.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 16.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 13.02.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 12.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | 5,00 |
| 11.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 10.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | - |
| 09.02.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 06.02.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 05.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 04.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 03.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 02.02.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 30.01.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 29.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 28.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 27.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 26.01.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 23.01.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 22.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 21.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
| 20.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
| 19.01.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 16.01.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 15.01.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 14.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 13.01.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 12.01.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 09.01.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 08.01.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 07.01.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |