17,105€
1,82%
Echtzeit-Aktienkurs GREEK O.FOOTB.INH EO 0,30
Bid:
Ask:
Aktienkurse zur GREEK O.FOOTB.INH EO 0,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 16,53 | 16,53 | 16,42 | 16,42 | -2,26% | 650,00 |
| 27.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,31% | - |
| 26.02.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -2,44% | - |
| 25.02.2025 | 16,67 | 17,26 | 16,67 | 16,83 | -0,59% | 435,00 |
| 24.02.2025 | 16,93 | 16,93 | 16,93 | 16,93 | -1,86% | - |
| 21.02.2025 | 17,18 | 17,25 | 17,18 | 17,25 | 2,99% | 145,00 |
| 20.02.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -0,36% | - |
| 19.02.2025 | 16,81 | 16,81 | 16,81 | 16,81 | 0,00% | - |
| 18.02.2025 | 16,81 | 16,81 | 16,81 | 16,81 | 0,96% | - |
| 17.02.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -2,06% | - |
| 14.02.2025 | 16,84 | 17,00 | 16,84 | 17,00 | 1,61% | 465,00 |
| 13.02.2025 | 16,73 | 16,73 | 16,73 | 16,73 | 0,97% | - |
| 12.02.2025 | 16,57 | 16,57 | 16,57 | 16,57 | 0,00% | - |
| 11.02.2025 | 16,57 | 16,57 | 16,57 | 16,57 | -0,66% | - |
| 10.02.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 0,00% | - |
| 07.02.2025 | 16,59 | 16,92 | 16,59 | 16,68 | 2,96% | 320,00 |
| 06.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,43% | - |
| 05.02.2025 | 16,27 | 16,27 | 16,27 | 16,27 | 0,56% | - |
| 04.02.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 0,94% | - |
| 03.02.2025 | 16,03 | 16,03 | 16,03 | 16,03 | -3,43% | - |
| 31.01.2025 | 16,33 | 16,60 | 16,33 | 16,60 | 1,53% | 1.706,00 |
| 30.01.2025 | 16,60 | 16,83 | 16,35 | 16,35 | -0,73% | 1.363,00 |
| 29.01.2025 | 16,47 | 16,47 | 16,47 | 16,47 | 1,35% | - |
| 28.01.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -1,28% | - |
| 27.01.2025 | 16,04 | 16,46 | 16,04 | 16,46 | 2,94% | 200,00 |
| 24.01.2025 | 15,99 | 15,99 | 15,99 | 15,99 | 0,19% | - |
| 23.01.2025 | 15,96 | 15,96 | 15,96 | 15,96 | 1,01% | - |
| 22.01.2025 | 15,79 | 16,20 | 15,79 | 15,80 | -1,00% | 210,00 |
| 21.01.2025 | 15,96 | 15,96 | 15,96 | 15,96 | 0,50% | - |
| 20.01.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 0,51% | - |
| 17.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | 200,00 |
| 16.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 2,22% | 520,00 |
| 15.01.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,32% | - |
| 14.01.2025 | 15,41 | 15,70 | 15,41 | 15,70 | 0,00% | 300,00 |
| 13.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,51% | 300,00 |
| 10.01.2025 | 15,70 | 15,94 | 15,70 | 15,94 | 1,53% | 74,00 |
| 09.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,51% | - |
| 08.01.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 0,13% | - |
| 07.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,06% | - |
| 06.01.2025 | 15,59 | 15,59 | 15,59 | 15,59 | 0,00% | - |
| 03.01.2025 | 15,59 | 15,59 | 15,59 | 15,59 | 1,04% | - |
| 02.01.2025 | 15,43 | 15,43 | 15,43 | 15,43 | -0,39% | - |
| 30.12.2024 | 15,45 | 15,49 | 15,45 | 15,49 | 1,18% | 140,00 |
| 27.12.2024 | 15,31 | 15,31 | 15,31 | 15,31 | -0,26% | - |
| 23.12.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 0,33% | - |
| 20.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 980,00 |
| 19.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,59% | - |
| 18.12.2024 | 15,21 | 15,21 | 15,21 | 15,21 | -1,17% | - |
| 17.12.2024 | 15,39 | 15,39 | 15,39 | 15,39 | -1,35% | - |
| 16.12.2024 | 15,81 | 15,81 | 15,60 | 15,60 | -1,45% | 300,00 |
| 13.12.2024 | 15,83 | 15,83 | 15,83 | 15,83 | 0,70% | - |
| 12.12.2024 | 15,72 | 15,72 | 15,72 | 15,72 | 0,77% | - |
| 11.12.2024 | 15,73 | 15,73 | 15,60 | 15,60 | -2,50% | 100,00 |
| 10.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | 80,00 |
| 09.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 06.12.2024 | 15,38 | 15,50 | 15,38 | 15,50 | -0,32% | 300,00 |
| 05.12.2024 | 15,29 | 15,55 | 15,29 | 15,55 | 2,78% | 200,00 |
| 04.12.2024 | 15,13 | 15,13 | 15,13 | 15,13 | -2,39% | - |
| 03.12.2024 | 15,32 | 15,50 | 15,32 | 15,50 | -1,90% | 200,00 |
| 02.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 2,13% | 75,00 |
| 29.11.2024 | 15,47 | 15,47 | 15,47 | 15,47 | -0,83% | - |
| 28.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,76% | - |
| 27.11.2024 | 15,59 | 15,88 | 15,59 | 15,88 | 3,32% | 800,00 |
| 26.11.2024 | 15,37 | 15,37 | 15,37 | 15,37 | -3,64% | - |
| 25.11.2024 | 15,61 | 15,95 | 15,61 | 15,95 | 5,49% | 800,00 |
| 22.11.2024 | 15,12 | 15,12 | 15,12 | 15,12 | -2,45% | - |
| 21.11.2024 | 14,85 | 15,50 | 14,85 | 15,50 | 5,66% | 430,00 |
| 20.11.2024 | 14,67 | 14,67 | 14,67 | 14,67 | -2,20% | - |
| 19.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 340,00 |
| 18.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 15.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 14.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,90% | 20,00 |
| 13.11.2024 | 15,00 | 15,29 | 15,00 | 15,29 | 2,27% | 120,00 |
| 12.11.2024 | 14,95 | 14,95 | 14,95 | 14,95 | 1,15% | - |
| 11.11.2024 | 14,88 | 14,88 | 14,78 | 14,78 | -0,61% | 4.460,00 |
| 08.11.2024 | 14,92 | 14,92 | 14,87 | 14,87 | -0,60% | 240,00 |
| 07.11.2024 | 14,96 | 14,96 | 14,96 | 14,96 | -1,32% | - |
| 06.11.2024 | 15,16 | 15,16 | 15,16 | 15,16 | -0,26% | - |
| 05.11.2024 | 15,07 | 15,20 | 15,07 | 15,20 | -1,94% | 220,00 |
| 04.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,59% | - |
| 01.11.2024 | 15,49 | 15,75 | 15,49 | 15,75 | 1,88% | 150,00 |
| 31.10.2024 | 15,46 | 15,46 | 15,46 | 15,46 | -2,83% | - |
| 30.10.2024 | 15,59 | 15,91 | 15,59 | 15,91 | 2,78% | 101,00 |
| 29.10.2024 | 15,48 | 15,48 | 15,48 | 15,48 | -0,39% | - |
| 28.10.2024 | 15,54 | 15,54 | 15,54 | 15,54 | -0,32% | - |
| 25.10.2024 | 15,59 | 15,94 | 15,59 | 15,59 | 0,00% | 217,00 |
| 24.10.2024 | 15,59 | 15,59 | 15,59 | 15,59 | -0,32% | - |
| 23.10.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -1,08% | - |
| 22.10.2024 | 15,81 | 15,81 | 15,81 | 15,81 | -0,25% | - |
| 21.10.2024 | 15,85 | 15,85 | 15,85 | 15,85 | 1,28% | 300,00 |
| 18.10.2024 | 15,65 | 15,65 | 15,65 | 15,65 | -3,04% | - |
| 17.10.2024 | 15,79 | 16,14 | 15,79 | 16,14 | 3,53% | 20,00 |
| 16.10.2024 | 15,59 | 15,59 | 15,59 | 15,59 | 0,00% | - |
| 15.10.2024 | 15,59 | 15,59 | 15,59 | 15,59 | 0,00% | - |
| 14.10.2024 | 15,59 | 15,59 | 15,59 | 15,59 | -0,19% | - |
| 11.10.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -0,57% | - |
| 10.10.2024 | 15,71 | 15,71 | 15,71 | 15,71 | 0,51% | - |
| 09.10.2024 | 15,63 | 15,63 | 15,63 | 15,63 | -0,95% | - |
| 08.10.2024 | 15,78 | 15,78 | 15,78 | 15,78 | -2,47% | - |
| 07.10.2024 | 15,87 | 16,18 | 15,87 | 16,18 | 4,25% | 4,00 |