17,280€
1,89%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |