17,780€
-0,78%
Echtzeit-Aktienkurs GRENKE AG NA O.N.
Bid:
Ask:
Aktienkurse zur GRENKE AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 18,64 | 18,64 | 18,04 | 18,16 | 1,34% | 1.000,00 |
| 14.08.2025 | 18,20 | 18,20 | 17,92 | 17,92 | 0,22% | 1.400,00 |
| 13.08.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -0,89% | - |
| 12.08.2025 | 17,92 | 18,04 | 17,92 | 18,04 | 2,15% | 270,00 |
| 11.08.2025 | 17,54 | 17,66 | 17,54 | 17,66 | 1,15% | 100,00 |
| 08.08.2025 | 17,08 | 17,52 | 17,08 | 17,46 | 2,59% | 384,00 |
| 07.08.2025 | 16,86 | 17,02 | 16,86 | 17,02 | 0,47% | 175,00 |
| 06.08.2025 | 16,42 | 16,94 | 16,42 | 16,94 | 3,29% | 2.300,00 |
| 05.08.2025 | 16,48 | 16,48 | 16,36 | 16,40 | -0,61% | 1.000,00 |
| 04.08.2025 | 17,22 | 17,22 | 16,50 | 16,50 | -4,07% | 400,00 |
| 01.08.2025 | 17,68 | 17,68 | 17,20 | 17,20 | -3,37% | 600,00 |
| 31.07.2025 | 18,20 | 18,20 | 17,80 | 17,80 | -1,98% | 559,00 |
| 30.07.2025 | 17,94 | 18,16 | 17,94 | 18,16 | 2,48% | 402,00 |
| 29.07.2025 | 18,92 | 18,98 | 17,50 | 17,72 | -5,74% | 1.702,00 |
| 28.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,32% | 20,00 |
| 25.07.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -0,43% | 125,00 |
| 24.07.2025 | 18,40 | 18,82 | 18,40 | 18,82 | 2,51% | 332,00 |
| 23.07.2025 | 17,90 | 18,36 | 17,90 | 18,36 | 4,08% | 1.275,00 |
| 22.07.2025 | 17,70 | 17,70 | 17,60 | 17,64 | -1,45% | 200,00 |
| 21.07.2025 | 17,70 | 17,90 | 17,70 | 17,90 | 2,17% | 210,00 |
| 18.07.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -1,68% | - |
| 17.07.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 2,53% | - |
| 16.07.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -0,80% | - |
| 15.07.2025 | 17,26 | 17,52 | 17,26 | 17,52 | 1,39% | 10,00 |
| 14.07.2025 | 17,20 | 17,28 | 17,20 | 17,28 | -0,69% | 4.000,00 |
| 11.07.2025 | 17,86 | 17,86 | 17,40 | 17,40 | -0,68% | 20,00 |
| 10.07.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -0,68% | - |
| 09.07.2025 | 17,08 | 17,64 | 17,08 | 17,64 | 6,01% | 1.455,00 |
| 08.07.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -1,30% | - |
| 07.07.2025 | 16,82 | 16,86 | 16,82 | 16,86 | -0,12% | 800,00 |
| 04.07.2025 | 16,64 | 16,96 | 16,58 | 16,88 | 1,56% | 1.715,00 |
| 03.07.2025 | 16,18 | 16,62 | 16,18 | 16,62 | 4,79% | 2.148,00 |
| 02.07.2025 | 15,70 | 15,86 | 15,70 | 15,86 | 0,13% | 103,00 |
| 01.07.2025 | 15,74 | 15,96 | 15,74 | 15,84 | 0,38% | 235,00 |
| 30.06.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 1,28% | - |
| 27.06.2025 | 15,04 | 15,66 | 15,04 | 15,58 | 3,45% | 210,00 |
| 26.06.2025 | 14,72 | 15,06 | 14,72 | 15,06 | 2,59% | 1.452,00 |
| 25.06.2025 | 14,64 | 14,68 | 14,64 | 14,68 | 0,55% | 20,00 |
| 24.06.2025 | 13,84 | 14,60 | 13,84 | 14,60 | 6,41% | 500,00 |
| 23.06.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -0,44% | - |
| 20.06.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 0,00% | - |
| 19.06.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 1,77% | - |
| 18.06.2025 | 13,90 | 13,90 | 13,54 | 13,54 | -2,45% | 250,00 |
| 17.06.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -0,14% | - |
| 16.06.2025 | 13,70 | 13,90 | 13,70 | 13,90 | -1,28% | 1.200,00 |
| 13.06.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -0,56% | - |
| 12.06.2025 | 14,14 | 14,16 | 14,14 | 14,16 | -1,39% | 250,00 |
| 11.06.2025 | 14,20 | 14,36 | 14,20 | 14,36 | 1,13% | 373,00 |
| 10.06.2025 | 14,40 | 14,40 | 14,20 | 14,20 | -2,20% | 250,00 |
| 09.06.2025 | 14,40 | 14,64 | 14,40 | 14,52 | 0,83% | 715,00 |
| 06.06.2025 | 13,80 | 14,40 | 13,80 | 14,40 | 4,50% | 170,00 |
| 05.06.2025 | 14,10 | 14,10 | 13,78 | 13,78 | -1,43% | 350,00 |
| 04.06.2025 | 13,94 | 14,00 | 13,94 | 13,98 | -0,29% | 300,00 |
| 03.06.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -0,14% | - |
| 02.06.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 0,57% | 1.000,00 |
| 30.05.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 0,29% | - |
| 29.05.2025 | 13,62 | 13,92 | 13,62 | 13,92 | 2,81% | 185,00 |
| 28.05.2025 | 13,50 | 13,60 | 13,50 | 13,54 | 0,30% | 8.400,00 |
| 27.05.2025 | 13,44 | 13,50 | 13,44 | 13,50 | -1,17% | 4,00 |
| 26.05.2025 | 13,00 | 13,66 | 13,00 | 13,66 | 6,39% | 185,00 |
| 23.05.2025 | 13,14 | 13,14 | 12,84 | 12,84 | -3,31% | 60,00 |
| 22.05.2025 | 13,46 | 13,46 | 13,28 | 13,28 | -1,92% | 100,00 |
| 21.05.2025 | 13,82 | 13,82 | 13,54 | 13,54 | -0,59% | 50,00 |
| 20.05.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -0,29% | - |
| 19.05.2025 | 13,98 | 14,08 | 13,66 | 13,66 | -3,12% | 138,00 |
| 16.05.2025 | 13,90 | 14,10 | 13,80 | 14,10 | 2,17% | 540,00 |
| 15.05.2025 | 14,10 | 14,10 | 13,80 | 13,80 | -1,99% | 192,00 |
| 14.05.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -0,42% | - |
| 13.05.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 0,00% | - |
| 12.05.2025 | 14,26 | 14,34 | 14,14 | 14,14 | 0,00% | 976,00 |
| 09.05.2025 | 13,72 | 14,14 | 13,72 | 14,14 | 1,29% | 414,00 |
| 08.05.2025 | 13,66 | 13,96 | 13,66 | 13,96 | 1,31% | 30,00 |
| 07.05.2025 | 13,86 | 13,86 | 13,78 | 13,78 | 0,73% | 220,00 |
| 06.05.2025 | 13,82 | 13,82 | 13,50 | 13,68 | -2,15% | 200,00 |
| 05.05.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 3,86% | 45,00 |
| 02.05.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 0,15% | - |
| 30.04.2025 | 13,66 | 13,66 | 13,40 | 13,44 | -3,03% | 395,00 |
| 29.04.2025 | 13,72 | 13,86 | 13,72 | 13,86 | 1,17% | 60,00 |
| 28.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,01% | - |
| 25.04.2025 | 13,58 | 13,84 | 13,58 | 13,84 | 0,58% | 500,00 |
| 24.04.2025 | 13,76 | 13,84 | 13,76 | 13,76 | -1,01% | 320,00 |
| 23.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,76% | 1.000,00 |
| 22.04.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -0,73% | 2.000,00 |
| 17.04.2025 | 13,42 | 13,76 | 13,42 | 13,76 | 1,33% | 30,00 |
| 16.04.2025 | 13,46 | 13,58 | 13,46 | 13,58 | -0,59% | 10,00 |
| 15.04.2025 | 13,22 | 13,66 | 13,22 | 13,66 | 2,40% | 223,00 |
| 14.04.2025 | 13,16 | 13,34 | 13,16 | 13,34 | 1,68% | 40,00 |
| 11.04.2025 | 13,06 | 13,12 | 13,06 | 13,12 | 0,15% | 80,00 |
| 10.04.2025 | 14,00 | 14,00 | 13,06 | 13,10 | 0,92% | 240,00 |
| 09.04.2025 | 13,28 | 13,28 | 12,98 | 12,98 | -6,62% | 342,00 |
| 08.04.2025 | 13,56 | 14,06 | 13,56 | 13,90 | 1,61% | 30,00 |
| 07.04.2025 | 12,54 | 13,68 | 12,54 | 13,68 | 5,39% | 1.160,00 |
| 04.04.2025 | 13,50 | 13,64 | 12,88 | 12,98 | -3,71% | 1.448,00 |
| 03.04.2025 | 13,92 | 14,14 | 13,48 | 13,48 | -0,15% | 1.370,00 |
| 02.04.2025 | 13,84 | 13,84 | 13,50 | 13,50 | -2,88% | 750,00 |
| 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% | - |