12,720€
-0,47%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 12,70 | 12,78 | 12,70 | 12,78 | 0,00% | 310,00 |
| 29.04.2026 | 12,78 | 12,78 | 12,78 | 12,78 | -1,54% | - |
| 28.04.2026 | 12,94 | 12,98 | 12,94 | 12,98 | 0,46% | 30,00 |
| 27.04.2026 | 12,92 | 12,92 | 12,92 | 12,92 | -1,97% | 50,00 |
| 24.04.2026 | 13,18 | 13,18 | 13,18 | 13,18 | 0,61% | - |
| 23.04.2026 | 13,26 | 13,26 | 13,10 | 13,10 | -2,82% | 700,00 |
| 22.04.2026 | 13,40 | 13,48 | 13,40 | 13,48 | -0,44% | 1.000,00 |
| 21.04.2026 | 13,28 | 13,60 | 13,28 | 13,54 | -1,02% | 325,00 |
| 20.04.2026 | 13,68 | 13,68 | 13,68 | 13,68 | 4,11% | 500,00 |
| 17.04.2026 | 13,14 | 13,14 | 13,14 | 13,14 | -0,45% | - |
| 16.04.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 1,38% | 56,00 |
| 15.04.2026 | 13,10 | 13,10 | 13,02 | 13,02 | -0,31% | 210,00 |
| 14.04.2026 | 12,86 | 13,06 | 12,86 | 13,06 | 1,71% | 700,00 |
| 13.04.2026 | 13,06 | 13,06 | 12,80 | 12,84 | -2,13% | 425,00 |
| 10.04.2026 | 12,98 | 13,12 | 12,98 | 13,12 | 2,34% | 70,00 |
| 09.04.2026 | 12,72 | 12,82 | 12,72 | 12,82 | -3,61% | 1.000,00 |
| 08.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 4,56% | - |
| 07.04.2026 | 12,56 | 12,76 | 12,56 | 12,72 | 0,32% | 3.110,00 |
| 02.04.2026 | 12,86 | 12,86 | 12,48 | 12,68 | -0,63% | 4.007,00 |
| 01.04.2026 | 12,88 | 12,88 | 12,76 | 12,76 | 1,75% | 35,00 |
| 31.03.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -0,48% | - |
| 30.03.2026 | 12,42 | 12,60 | 12,42 | 12,60 | 0,00% | 200,00 |
| 27.03.2026 | 12,72 | 12,72 | 12,60 | 12,60 | -1,87% | 200,00 |
| 26.03.2026 | 12,84 | 12,84 | 12,84 | 12,84 | -0,62% | - |
| 25.03.2026 | 12,80 | 12,92 | 12,80 | 12,92 | 1,89% | 35,00 |
| 24.03.2026 | 12,78 | 12,78 | 12,68 | 12,68 | 0,96% | 500,00 |
| 23.03.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -1,88% | - |
| 20.03.2026 | 12,94 | 12,94 | 12,78 | 12,80 | -2,74% | 425,00 |
| 19.03.2026 | 13,18 | 13,18 | 13,16 | 13,16 | -1,35% | 520,00 |
| 18.03.2026 | 13,22 | 13,34 | 13,22 | 13,34 | 0,76% | 25,00 |
| 17.03.2026 | 13,22 | 13,24 | 13,22 | 13,24 | 1,22% | 100,00 |
| 16.03.2026 | 13,26 | 13,30 | 13,08 | 13,08 | -1,36% | 800,00 |
| 13.03.2026 | 13,08 | 13,38 | 13,06 | 13,26 | 0,61% | 4.495,00 |
| 12.03.2026 | 14,56 | 14,56 | 12,90 | 13,18 | -7,31% | 4.052,00 |
| 11.03.2026 | 14,22 | 14,22 | 14,22 | 14,22 | 1,57% | - |
| 10.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 09.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,00% | - |
| 06.03.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -0,57% | - |
| 05.03.2026 | 14,12 | 14,26 | 14,06 | 14,06 | 0,43% | 730,00 |
| 04.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,14% | - |
| 03.03.2026 | 14,36 | 14,36 | 14,02 | 14,02 | -2,64% | 100,00 |
| 02.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | 50,00 |
| 27.02.2026 | 14,50 | 14,50 | 14,42 | 14,50 | 0,28% | 550,00 |
| 26.02.2026 | 14,40 | 14,46 | 14,40 | 14,46 | 0,14% | 979,00 |
| 25.02.2026 | 14,32 | 14,44 | 14,32 | 14,44 | 0,98% | 1.000,00 |
| 24.02.2026 | 14,40 | 14,40 | 14,30 | 14,30 | -2,99% | 1.050,00 |
| 23.02.2026 | 14,74 | 14,74 | 14,74 | 14,74 | -0,67% | - |
| 20.02.2026 | 14,84 | 14,84 | 14,70 | 14,84 | -0,67% | 270,00 |
| 19.02.2026 | 14,94 | 14,94 | 14,94 | 14,94 | 0,95% | - |
| 18.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,41% | - |
| 17.02.2026 | 14,76 | 14,84 | 14,74 | 14,74 | -1,34% | 1.000,00 |
| 16.02.2026 | 14,86 | 14,94 | 14,86 | 14,94 | 0,81% | 1.200,00 |
| 13.02.2026 | 14,82 | 14,82 | 14,82 | 14,82 | -1,72% | - |
| 12.02.2026 | 14,68 | 15,08 | 14,68 | 15,08 | 0,27% | 300,00 |
| 11.02.2026 | 15,04 | 15,04 | 15,04 | 15,04 | 0,27% | - |
| 10.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 200,00 |
| 09.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 1,51% | 342,00 |
| 06.02.2026 | 14,08 | 14,58 | 14,08 | 14,58 | 2,68% | 50,00 |
| 05.02.2026 | 14,24 | 14,24 | 14,20 | 14,20 | -0,70% | 216,00 |
| 04.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 03.02.2026 | 14,60 | 14,70 | 14,30 | 14,30 | -0,97% | 50,00 |
| 02.02.2026 | 14,34 | 14,44 | 14,34 | 14,44 | -2,30% | 800,00 |
| 30.01.2026 | 14,78 | 14,78 | 14,78 | 14,78 | -0,27% | - |
| 29.01.2026 | 15,08 | 15,08 | 14,82 | 14,82 | -1,85% | 800,00 |
| 28.01.2026 | 15,18 | 15,18 | 15,10 | 15,10 | -0,40% | 1,00 |
| 27.01.2026 | 15,18 | 15,24 | 15,16 | 15,16 | -1,04% | 512,00 |
| 26.01.2026 | 15,26 | 15,32 | 15,26 | 15,32 | -0,39% | 1.100,00 |
| 23.01.2026 | 15,44 | 15,44 | 15,26 | 15,38 | 0,13% | 955,00 |
| 22.01.2026 | 15,44 | 15,44 | 15,28 | 15,36 | 3,36% | 4.860,00 |
| 21.01.2026 | 14,68 | 14,86 | 14,68 | 14,86 | -2,37% | 500,00 |
| 20.01.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -0,78% | - |
| 19.01.2026 | 15,34 | 15,34 | 15,34 | 15,34 | -1,16% | - |
| 16.01.2026 | 15,68 | 15,68 | 15,52 | 15,52 | -1,90% | 500,00 |
| 15.01.2026 | 15,82 | 15,82 | 15,82 | 15,82 | 0,25% | - |
| 14.01.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 0,51% | - |
| 13.01.2026 | 15,66 | 15,70 | 15,50 | 15,70 | 0,26% | 1.309,00 |
| 12.01.2026 | 15,98 | 15,98 | 15,64 | 15,66 | -1,26% | 490,00 |
| 09.01.2026 | 15,86 | 15,86 | 15,86 | 15,86 | 1,02% | - |
| 08.01.2026 | 15,76 | 15,76 | 15,60 | 15,70 | -0,51% | 600,00 |
| 07.01.2026 | 15,50 | 15,78 | 15,50 | 15,78 | 2,47% | 1.000,00 |
| 06.01.2026 | 15,52 | 15,52 | 15,40 | 15,40 | -0,65% | 165,00 |
| 05.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,91% | - |
| 02.01.2026 | 15,62 | 15,62 | 15,36 | 15,36 | -2,04% | 100,00 |
| 30.12.2025 | 15,50 | 15,68 | 15,50 | 15,68 | 0,51% | 1.011,00 |
| 29.12.2025 | 15,32 | 15,60 | 15,32 | 15,60 | 2,77% | 3.030,00 |
| 23.12.2025 | 15,18 | 15,26 | 15,18 | 15,18 | 1,61% | 309,00 |
| 22.12.2025 | 15,00 | 15,00 | 14,94 | 14,94 | -1,06% | 1.183,00 |
| 19.12.2025 | 14,92 | 15,10 | 14,92 | 15,10 | 2,44% | 100,00 |
| 18.12.2025 | 14,74 | 14,74 | 14,74 | 14,74 | 0,14% | - |
| 17.12.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -0,54% | 500,00 |
| 16.12.2025 | 14,58 | 14,80 | 14,58 | 14,80 | 2,07% | 100,00 |
| 15.12.2025 | 14,80 | 14,80 | 14,50 | 14,50 | -3,72% | 1.090,00 |
| 12.12.2025 | 14,78 | 15,06 | 14,78 | 15,06 | 2,03% | 150,00 |
| 11.12.2025 | 14,76 | 14,76 | 14,76 | 14,76 | -0,81% | - |
| 10.12.2025 | 14,88 | 14,96 | 14,88 | 14,88 | 0,00% | 1.599,00 |
| 09.12.2025 | 14,88 | 14,88 | 14,88 | 14,88 | -0,80% | - |
| 08.12.2025 | 15,24 | 15,24 | 14,90 | 15,00 | -0,92% | 4.201,00 |
| 05.12.2025 | 14,78 | 15,14 | 14,78 | 15,14 | 1,75% | 347,00 |
| 04.12.2025 | 14,88 | 14,88 | 14,88 | 14,88 | -0,67% | 82,00 |
| 03.12.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -0,40% | - |