13,770€
-0,94%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 13,88 | 13,90 | 13,67 | 13,76 | -1,01% | - |
| 01.04.2025 | 13,58 | 13,90 | 13,58 | 13,90 | 2,21% | 72,00 |
| 31.03.2025 | 13,72 | 13,72 | 13,50 | 13,60 | -2,58% | 385,00 |
| 28.03.2025 | 13,90 | 13,96 | 13,90 | 13,96 | -1,13% | 70,00 |
| 27.03.2025 | 14,12 | 14,24 | 14,12 | 14,12 | -2,49% | 420,00 |
| 26.03.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -0,41% | - |
| 25.03.2025 | 14,16 | 14,54 | 14,16 | 14,54 | 3,41% | 450,00 |
| 24.03.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 0,43% | 13,00 |
| 21.03.2025 | 14,18 | 14,18 | 14,00 | 14,00 | -2,10% | 250,00 |
| 20.03.2025 | 14,32 | 14,32 | 13,98 | 14,30 | -0,56% | 225,00 |
| 19.03.2025 | 14,72 | 14,72 | 14,38 | 14,38 | -0,55% | 6.040,00 |
| 18.03.2025 | 13,98 | 14,46 | 13,98 | 14,46 | 2,99% | 2.262,00 |
| 17.03.2025 | 13,76 | 14,20 | 13,76 | 14,04 | -0,43% | 1.764,00 |
| 14.03.2025 | 13,86 | 14,10 | 13,58 | 14,10 | 1,00% | 1.590,00 |
| 13.03.2025 | 17,26 | 17,26 | 13,30 | 13,96 | -19,49% | 5.367,00 |
| 12.03.2025 | 17,24 | 17,36 | 17,24 | 17,34 | -3,45% | 800,00 |
| 11.03.2025 | 17,40 | 17,96 | 17,40 | 17,96 | 1,01% | 60,00 |
| 10.03.2025 | 18,12 | 18,12 | 17,78 | 17,78 | -1,22% | 152,00 |
| 07.03.2025 | 18,06 | 18,06 | 18,00 | 18,00 | -2,28% | 145,00 |
| 06.03.2025 | 17,72 | 18,42 | 17,72 | 18,42 | 4,19% | 130,00 |
| 05.03.2025 | 17,08 | 17,68 | 17,08 | 17,68 | 4,62% | 150,00 |
| 04.03.2025 | 17,48 | 17,48 | 16,90 | 16,90 | -3,65% | 1.050,00 |
| 03.03.2025 | 17,20 | 17,54 | 17,20 | 17,54 | 3,18% | 59,00 |
| 28.02.2025 | 17,12 | 17,12 | 17,00 | 17,00 | -1,39% | 75,00 |
| 27.02.2025 | 17,46 | 17,46 | 17,24 | 17,24 | -2,05% | 26,00 |
| 26.02.2025 | 17,44 | 17,66 | 17,44 | 17,60 | 1,62% | 600,00 |
| 25.02.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -1,93% | - |
| 24.02.2025 | 17,30 | 17,66 | 17,30 | 17,66 | 1,85% | 1.733,00 |
| 21.02.2025 | 17,18 | 17,50 | 17,18 | 17,34 | 2,24% | 450,00 |
| 20.02.2025 | 16,96 | 16,96 | 16,96 | 16,96 | 0,47% | - |
| 19.02.2025 | 17,38 | 17,62 | 16,88 | 16,88 | -3,54% | 1.695,00 |
| 18.02.2025 | 17,10 | 17,50 | 16,98 | 17,50 | 1,39% | 2.030,00 |
| 17.02.2025 | 16,56 | 17,26 | 16,56 | 17,26 | 6,67% | 100,00 |
| 14.02.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -0,61% | - |
| 13.02.2025 | 16,18 | 16,30 | 16,18 | 16,28 | 0,49% | 165,00 |
| 12.02.2025 | 16,16 | 16,20 | 16,12 | 16,20 | 0,00% | 643,00 |
| 11.02.2025 | 16,18 | 16,26 | 16,18 | 16,20 | -0,37% | 210,00 |
| 10.02.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -1,22% | 400,00 |
| 07.02.2025 | 16,38 | 16,46 | 16,38 | 16,46 | -0,48% | 325,00 |
| 06.02.2025 | 16,28 | 16,66 | 16,28 | 16,54 | 1,85% | 6.215,00 |
| 05.02.2025 | 16,38 | 16,38 | 16,24 | 16,24 | -2,17% | 339,00 |
| 04.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,97% | - |
| 03.02.2025 | 16,64 | 16,64 | 16,24 | 16,44 | -3,41% | 55,00 |
| 31.01.2025 | 17,10 | 17,10 | 17,02 | 17,02 | -0,70% | 60,00 |
| 30.01.2025 | 16,82 | 17,22 | 16,80 | 17,14 | 0,71% | 1.600,00 |
| 29.01.2025 | 17,08 | 17,08 | 17,02 | 17,02 | -1,05% | 322,00 |
| 28.01.2025 | 16,70 | 17,20 | 16,70 | 17,20 | 2,38% | 400,00 |
| 27.01.2025 | 16,80 | 16,80 | 16,74 | 16,80 | 0,12% | 300,00 |
| 24.01.2025 | 16,72 | 16,94 | 16,72 | 16,78 | 1,70% | 576,00 |
| 23.01.2025 | 16,82 | 16,82 | 16,50 | 16,50 | -2,02% | 1.270,00 |
| 22.01.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -0,24% | - |
| 21.01.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -0,12% | - |
| 20.01.2025 | 16,82 | 16,90 | 16,82 | 16,90 | 0,96% | 200,00 |
| 17.01.2025 | 16,68 | 16,74 | 16,66 | 16,74 | 0,36% | 107,00 |
| 16.01.2025 | 17,08 | 17,08 | 16,68 | 16,68 | -3,36% | 233,00 |
| 15.01.2025 | 16,60 | 17,26 | 16,60 | 17,26 | 2,74% | 1.060,00 |
| 14.01.2025 | 16,60 | 16,80 | 16,60 | 16,80 | 1,57% | 200,00 |
| 13.01.2025 | 16,88 | 16,88 | 16,52 | 16,54 | -1,19% | 453,00 |
| 10.01.2025 | 17,06 | 17,18 | 16,74 | 16,74 | -2,11% | 735,00 |
| 09.01.2025 | 16,90 | 17,20 | 16,90 | 17,10 | 0,59% | 866,00 |
| 08.01.2025 | 17,54 | 17,54 | 16,54 | 17,00 | 3,53% | 1.539,00 |
| 07.01.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -1,32% | - |
| 06.01.2025 | 15,74 | 16,64 | 15,74 | 16,64 | 4,79% | 150,00 |
| 03.01.2025 | 16,00 | 16,00 | 15,88 | 15,88 | 0,00% | 127,00 |
| 02.01.2025 | 15,36 | 15,96 | 15,36 | 15,88 | 2,72% | 400,00 |
| 30.12.2024 | 15,40 | 15,46 | 15,40 | 15,46 | -0,77% | 120,00 |
| 27.12.2024 | 15,28 | 15,76 | 15,28 | 15,58 | 0,78% | 1.099,00 |
| 23.12.2024 | 15,14 | 15,46 | 15,14 | 15,46 | 0,52% | 1.740,00 |
| 20.12.2024 | 15,02 | 15,38 | 15,00 | 15,38 | 0,65% | 157,00 |
| 19.12.2024 | 15,28 | 15,28 | 15,28 | 15,28 | -1,80% | 95,00 |
| 18.12.2024 | 15,36 | 15,56 | 15,36 | 15,56 | -0,26% | 100,00 |
| 17.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 16.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | 300,00 |
| 13.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,13% | - |
| 12.12.2024 | 15,72 | 15,72 | 15,72 | 15,72 | -0,13% | 40,00 |
| 11.12.2024 | 15,44 | 15,74 | 15,44 | 15,74 | 1,55% | 450,00 |
| 10.12.2024 | 15,64 | 15,64 | 15,50 | 15,50 | -0,39% | 235,00 |
| 09.12.2024 | 15,56 | 15,56 | 15,56 | 15,56 | 0,39% | - |
| 06.12.2024 | 15,40 | 15,50 | 15,38 | 15,50 | 0,13% | 290,00 |
| 05.12.2024 | 15,32 | 15,50 | 15,32 | 15,48 | -0,77% | 610,00 |
| 04.12.2024 | 15,22 | 15,60 | 15,22 | 15,60 | 1,83% | 100,00 |
| 03.12.2024 | 15,34 | 15,36 | 15,30 | 15,32 | -1,42% | 245,00 |
| 02.12.2024 | 15,54 | 15,54 | 15,54 | 15,54 | -1,40% | - |
| 29.11.2024 | 15,76 | 15,76 | 15,76 | 15,76 | -0,13% | - |
| 28.11.2024 | 15,78 | 15,78 | 15,78 | 15,78 | -1,00% | - |
| 27.11.2024 | 15,90 | 15,96 | 15,80 | 15,94 | -2,92% | 867,00 |
| 26.11.2024 | 16,42 | 16,42 | 16,42 | 16,42 | 0,74% | - |
| 25.11.2024 | 16,12 | 16,30 | 16,12 | 16,30 | 1,75% | 100,00 |
| 22.11.2024 | 15,90 | 16,02 | 15,90 | 16,02 | 0,25% | 1.410,00 |
| 21.11.2024 | 16,40 | 16,41 | 15,56 | 15,98 | -2,56% | 232,00 |
| 20.11.2024 | 16,38 | 16,54 | 16,38 | 16,40 | -1,20% | 405,00 |
| 19.11.2024 | 16,56 | 16,60 | 16,56 | 16,60 | 0,36% | 65,00 |
| 18.11.2024 | 15,88 | 16,54 | 15,88 | 16,54 | 3,37% | 260,00 |
| 15.11.2024 | 16,26 | 16,26 | 15,76 | 16,00 | -2,32% | 1.015,00 |
| 14.11.2024 | 16,62 | 16,84 | 16,38 | 16,38 | -0,73% | 1.498,00 |
| 13.11.2024 | 17,44 | 17,44 | 16,50 | 16,50 | -5,71% | 710,00 |
| 12.11.2024 | 18,02 | 18,02 | 17,50 | 17,50 | -1,46% | 520,00 |
| 11.11.2024 | 17,58 | 17,76 | 17,58 | 17,76 | 0,68% | 380,00 |
| 08.11.2024 | 17,90 | 18,08 | 17,64 | 17,64 | -2,11% | 65,00 |
| 07.11.2024 | 17,64 | 18,02 | 17,64 | 18,02 | 3,44% | 200,00 |