16,220€
1,50%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,99 | 16,24 | 15,84 | 16,20 | 1,38% | 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 |
| 06.11.2024 | 17,90 | 17,92 | 17,42 | 17,42 | -3,33% | 150,00 |
| 05.11.2024 | 17,80 | 18,12 | 17,80 | 18,02 | 0,33% | 412,00 |
| 04.11.2024 | 17,72 | 17,96 | 17,66 | 17,96 | 1,70% | 305,00 |
| 01.11.2024 | 18,30 | 18,30 | 17,66 | 17,66 | -5,26% | 448,00 |
| 31.10.2024 | 19,10 | 19,10 | 18,22 | 18,64 | -2,71% | 606,00 |
| 30.10.2024 | 21,60 | 21,60 | 18,80 | 19,16 | -24,86% | 11.199,00 |
| 29.10.2024 | 26,10 | 26,10 | 25,50 | 25,50 | -2,49% | 144,00 |
| 28.10.2024 | 25,95 | 26,15 | 25,95 | 26,15 | -0,76% | 20,00 |
| 25.10.2024 | 26,25 | 26,35 | 26,25 | 26,35 | 0,38% | 280,00 |
| 24.10.2024 | 25,65 | 26,25 | 25,65 | 26,25 | 0,00% | 200,00 |
| 23.10.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -0,57% | 200,00 |
| 22.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,30% | - |
| 21.10.2024 | 26,60 | 27,30 | 26,50 | 27,30 | 2,82% | 565,00 |
| 18.10.2024 | 26,80 | 26,95 | 26,55 | 26,55 | -1,48% | 212,00 |
| 17.10.2024 | 26,60 | 26,95 | 26,60 | 26,95 | 0,75% | 232,00 |
| 16.10.2024 | 26,50 | 26,75 | 26,50 | 26,75 | 3,88% | 500,00 |
| 15.10.2024 | 25,85 | 25,85 | 25,75 | 25,75 | -0,39% | 360,00 |
| 14.10.2024 | 25,85 | 26,00 | 25,85 | 25,85 | -0,19% | 1.720,00 |
| 11.10.2024 | 25,65 | 25,90 | 25,65 | 25,90 | 0,97% | 705,00 |
| 10.10.2024 | 25,35 | 25,65 | 25,35 | 25,65 | 1,79% | 1.775,00 |
| 09.10.2024 | 25,05 | 25,20 | 25,05 | 25,20 | 0,40% | 490,00 |
| 08.10.2024 | 25,30 | 25,30 | 25,10 | 25,10 | -1,18% | 3,00 |
| 07.10.2024 | 25,50 | 25,60 | 25,40 | 25,40 | 0,99% | 500,00 |
| 04.10.2024 | 24,80 | 25,15 | 24,80 | 25,15 | -0,40% | 280,00 |
| 03.10.2024 | 25,25 | 25,25 | 25,25 | 25,25 | -0,98% | - |
| 02.10.2024 | 25,05 | 25,50 | 24,80 | 25,50 | 6,03% | 2.973,00 |
| 01.10.2024 | 23,95 | 24,20 | 23,95 | 24,05 | -0,21% | 1.020,00 |
| 30.09.2024 | 24,15 | 24,30 | 24,05 | 24,10 | -0,82% | 725,00 |
| 27.09.2024 | 23,50 | 24,30 | 23,50 | 24,30 | 1,67% | 850,00 |
| 26.09.2024 | 23,00 | 23,90 | 23,00 | 23,90 | 4,60% | 152,00 |
| 25.09.2024 | 22,85 | 22,85 | 22,85 | 22,85 | -1,72% | - |
| 24.09.2024 | 23,25 | 23,25 | 23,25 | 23,25 | 0,87% | - |
| 23.09.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -1,50% | - |
| 20.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,21% | - |
| 19.09.2024 | 23,05 | 23,35 | 23,05 | 23,35 | 1,52% | 22,00 |
| 18.09.2024 | 22,45 | 23,40 | 22,45 | 23,00 | 2,91% | 1.350,00 |
| 17.09.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 0,00% | - |
| 16.09.2024 | 22,35 | 22,35 | 22,35 | 22,35 | -0,22% | - |
| 13.09.2024 | 21,80 | 22,40 | 21,80 | 22,40 | 1,82% | 335,00 |
| 12.09.2024 | 22,10 | 22,10 | 22,00 | 22,00 | -1,35% | 560,00 |
| 11.09.2024 | 21,85 | 22,30 | 21,85 | 22,30 | -0,67% | 10,00 |
| 10.09.2024 | 22,45 | 22,45 | 22,45 | 22,45 | -0,66% | - |
| 09.09.2024 | 21,95 | 22,60 | 21,75 | 22,60 | 4,39% | 1.219,00 |
| 06.09.2024 | 24,80 | 24,80 | 21,40 | 21,65 | -11,63% | 3.093,00 |
| 05.09.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -1,41% | - |
| 04.09.2024 | 24,35 | 24,85 | 24,35 | 24,85 | 1,22% | 177,00 |
| 03.09.2024 | 25,00 | 25,10 | 24,55 | 24,55 | -2,77% | 290,00 |
| 02.09.2024 | 25,25 | 25,25 | 25,25 | 25,25 | -1,56% | 300,00 |
| 30.08.2024 | 25,65 | 25,65 | 25,65 | 25,65 | -0,39% | - |
| 29.08.2024 | 26,10 | 26,10 | 25,75 | 25,75 | -1,53% | 349,00 |
| 28.08.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -1,88% | - |
| 27.08.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 0,95% | 500,00 |
| 26.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,38% | - |
| 23.08.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,76% | - |
| 22.08.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 1,15% | - |
| 21.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,33% | - |
| 20.08.2024 | 26,35 | 26,35 | 26,35 | 26,35 | 0,76% | - |
| 19.08.2024 | 26,20 | 26,20 | 26,15 | 26,15 | 0,00% | 1.000,00 |
| 16.08.2024 | 26,25 | 26,25 | 26,15 | 26,15 | -0,38% | 90,00 |
| 15.08.2024 | 25,95 | 26,35 | 25,95 | 26,25 | 1,74% | 642,00 |
| 14.08.2024 | 25,50 | 25,80 | 25,50 | 25,80 | 0,39% | 40,00 |
| 13.08.2024 | 25,35 | 25,70 | 25,35 | 25,70 | 1,58% | 120,00 |
| 12.08.2024 | 25,45 | 25,45 | 25,30 | 25,30 | -3,25% | 200,00 |
| 09.08.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 0,00% | - |
| 08.08.2024 | 27,20 | 27,20 | 26,05 | 26,15 | -3,15% | 660,00 |
| 07.08.2024 | 26,60 | 27,00 | 26,60 | 27,00 | 3,05% | 75,00 |
| 06.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 05.08.2024 | 25,00 | 26,20 | 25,00 | 26,20 | -2,96% | 250,00 |
| 02.08.2024 | 26,30 | 27,65 | 26,30 | 27,00 | 2,08% | 1.180,00 |
| 01.08.2024 | 28,35 | 28,55 | 26,10 | 26,45 | -7,03% | 1.014,00 |
| 31.07.2024 | 28,45 | 28,45 | 28,45 | 28,45 | 1,97% | - |
| 30.07.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -0,53% | - |
| 29.07.2024 | 28,05 | 28,05 | 28,05 | 28,05 | 1,81% | - |
| 26.07.2024 | 27,55 | 27,55 | 27,55 | 27,55 | 0,00% | - |
| 25.07.2024 | 27,55 | 27,55 | 27,55 | 27,55 | -1,25% | - |
| 24.07.2024 | 27,70 | 28,00 | 27,00 | 27,90 | -0,36% | 1.020,00 |
| 23.07.2024 | 28,05 | 28,05 | 28,00 | 28,00 | -0,18% | 120,00 |
| 22.07.2024 | 27,95 | 28,40 | 27,95 | 28,05 | 0,18% | 891,00 |
| 19.07.2024 | 28,25 | 28,30 | 27,90 | 28,00 | -0,71% | 1.179,00 |
| 18.07.2024 | 27,60 | 28,25 | 27,60 | 28,20 | 1,62% | 450,00 |
| 17.07.2024 | 27,35 | 27,75 | 27,35 | 27,75 | 3,35% | 97,00 |
| 16.07.2024 | 26,85 | 26,85 | 26,85 | 26,85 | 0,56% | - |
| 15.07.2024 | 26,75 | 26,75 | 26,70 | 26,70 | -0,37% | 300,00 |
| 12.07.2024 | 26,40 | 26,80 | 26,40 | 26,80 | 0,94% | 100,00 |
| 11.07.2024 | 25,30 | 26,65 | 25,30 | 26,55 | 5,78% | 200,00 |
| 10.07.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 2,66% | 30,00 |
| 09.07.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -0,20% | - |
| 08.07.2024 | 25,70 | 25,70 | 24,50 | 24,50 | -2,78% | 440,00 |