18,505€
1,23%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -0,16% | - |
| 11.12.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 0,00% | - |
| 10.12.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 0,27% | - |
| 09.12.2025 | 18,13 | 18,55 | 18,13 | 18,23 | -0,71% | 650,00 |
| 08.12.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 2,11% | - |
| 05.12.2025 | 17,98 | 17,98 | 17,98 | 17,98 | 1,58% | - |
| 04.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,62% | - |
| 03.12.2025 | 17,81 | 17,81 | 17,81 | 17,81 | 0,96% | - |
| 02.12.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 1,50% | - |
| 01.12.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 0,46% | - |
| 28.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,57% | 800,00 |
| 27.11.2025 | 17,38 | 17,94 | 17,38 | 17,94 | 2,99% | 1,00 |
| 26.11.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -2,24% | - |
| 25.11.2025 | 17,07 | 17,82 | 17,07 | 17,82 | 4,89% | 286,00 |
| 24.11.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 0,00% | - |
| 21.11.2025 | 16,99 | 16,99 | 16,99 | 16,99 | -2,75% | - |
| 20.11.2025 | 17,19 | 17,47 | 16,97 | 17,47 | 3,74% | 710,00 |
| 19.11.2025 | 16,89 | 16,89 | 16,65 | 16,84 | 1,20% | 1.350,00 |
| 18.11.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -3,65% | - |
| 17.11.2025 | 16,83 | 17,27 | 16,83 | 17,27 | 0,41% | 600,00 |
| 14.11.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -2,05% | 420,00 |
| 13.11.2025 | 17,56 | 17,56 | 17,56 | 17,56 | -1,46% | - |
| 12.11.2025 | 17,31 | 17,82 | 17,31 | 17,82 | 3,60% | 300,00 |
| 11.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,21% | - |
| 10.11.2025 | 17,14 | 17,41 | 17,14 | 17,41 | 0,12% | 250,00 |
| 07.11.2025 | 16,92 | 17,40 | 16,92 | 17,39 | 0,46% | 565,00 |
| 06.11.2025 | 17,31 | 17,31 | 17,31 | 17,31 | -0,63% | - |
| 05.11.2025 | 17,45 | 17,45 | 17,42 | 17,42 | 0,06% | 400,00 |
| 04.11.2025 | 17,40 | 17,60 | 17,40 | 17,41 | 0,12% | 600,00 |
| 03.11.2025 | 17,39 | 17,39 | 17,39 | 17,39 | -5,85% | - |
| 31.10.2025 | 17,89 | 18,49 | 17,89 | 18,47 | 0,71% | 550,00 |
| 30.10.2025 | 18,24 | 18,34 | 18,24 | 18,34 | -1,19% | 5,00 |
| 29.10.2025 | 18,42 | 18,60 | 18,42 | 18,56 | -0,38% | 1.300,00 |
| 28.10.2025 | 18,20 | 18,63 | 18,20 | 18,63 | 0,00% | 100,00 |
| 27.10.2025 | 18,21 | 18,64 | 18,21 | 18,63 | 0,59% | 635,00 |
| 24.10.2025 | 18,20 | 18,52 | 18,20 | 18,52 | 0,60% | 918,00 |
| 23.10.2025 | 18,22 | 18,41 | 18,22 | 18,41 | 1,04% | 640,00 |
| 22.10.2025 | 18,20 | 18,55 | 18,20 | 18,22 | 1,67% | 1.850,00 |
| 21.10.2025 | 17,84 | 18,29 | 17,84 | 17,92 | -0,44% | 1.500,00 |
| 20.10.2025 | 18,20 | 18,20 | 18,00 | 18,00 | 1,18% | 5.130,00 |
| 17.10.2025 | 17,47 | 17,79 | 17,08 | 17,79 | 0,51% | 1.666,00 |
| 16.10.2025 | 18,43 | 18,43 | 17,70 | 17,70 | -3,96% | 4.976,00 |
| 15.10.2025 | 18,51 | 19,00 | 18,43 | 18,43 | -2,59% | 1.734,00 |
| 14.10.2025 | 19,82 | 19,82 | 18,92 | 18,92 | -5,87% | 15.091,00 |
| 13.10.2025 | 19,88 | 20,50 | 19,88 | 20,10 | 0,50% | 598,00 |
| 10.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,68% | - |
| 09.10.2025 | 19,67 | 19,67 | 19,67 | 19,67 | -1,06% | - |
| 08.10.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 1,12% | - |
| 07.10.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -1,01% | - |
| 06.10.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -0,70% | - |
| 03.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 02.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,05% | - |
| 01.10.2025 | 19,64 | 19,64 | 19,51 | 19,51 | -1,22% | 23,00 |
| 30.09.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,00% | - |
| 29.09.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,20% | - |
| 26.09.2025 | 19,86 | 20,14 | 19,65 | 19,71 | -2,43% | 700,00 |
| 25.09.2025 | 19,96 | 20,20 | 19,72 | 20,20 | 1,20% | 113,00 |
| 24.09.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 0,66% | - |
| 23.09.2025 | 19,83 | 19,83 | 19,83 | 19,83 | -1,73% | - |
| 22.09.2025 | 19,92 | 20,18 | 19,92 | 20,18 | -1,18% | 800,00 |
| 19.09.2025 | 19,56 | 20,42 | 19,56 | 20,42 | 6,13% | 50,00 |
| 18.09.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -2,38% | - |
| 17.09.2025 | 19,43 | 19,71 | 19,43 | 19,71 | -1,05% | 250,00 |
| 16.09.2025 | 19,31 | 19,92 | 19,31 | 19,92 | 4,18% | 100,00 |
| 15.09.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 0,05% | - |
| 12.09.2025 | 18,98 | 19,11 | 18,98 | 19,11 | -0,31% | 460,00 |
| 10.09.2025 | 18,80 | 19,17 | 18,80 | 19,17 | 0,84% | 100,00 |
| 05.09.2025 | 19,02 | 19,15 | 19,01 | 19,01 | -1,30% | 405,00 |
| 04.09.2025 | 19,11 | 19,26 | 19,11 | 19,26 | -1,23% | 10,00 |
| 03.09.2025 | 19,10 | 19,50 | 19,10 | 19,50 | 1,93% | 1.355,00 |
| 02.09.2025 | 19,13 | 19,13 | 19,13 | 19,13 | -1,90% | - |
| 01.09.2025 | 18,95 | 19,50 | 18,95 | 19,50 | 0,83% | 100,00 |
| 29.08.2025 | 19,45 | 19,45 | 19,34 | 19,34 | -0,21% | 1.550,00 |
| 28.08.2025 | 19,02 | 19,38 | 19,02 | 19,38 | 2,43% | 1.170,00 |
| 27.08.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -0,53% | - |
| 26.08.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -0,63% | - |
| 25.08.2025 | 19,49 | 19,80 | 18,70 | 19,14 | -4,11% | 2.711,00 |
| 22.08.2025 | 19,50 | 19,96 | 19,50 | 19,96 | 1,06% | 100,00 |
| 21.08.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -0,25% | - |
| 20.08.2025 | 19,50 | 19,80 | 19,50 | 19,80 | 2,38% | 600,00 |
| 19.08.2025 | 19,34 | 19,34 | 19,34 | 19,34 | -1,18% | - |
| 18.08.2025 | 19,57 | 19,57 | 19,57 | 19,57 | -0,15% | - |
| 15.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 14.08.2025 | 19,86 | 20,00 | 19,86 | 20,00 | 0,05% | 336,00 |
| 13.08.2025 | 19,78 | 19,99 | 19,78 | 19,99 | 1,16% | 40,00 |
| 12.08.2025 | 19,76 | 19,76 | 19,76 | 19,76 | -1,79% | - |
| 11.08.2025 | 19,61 | 20,12 | 19,61 | 20,12 | 0,00% | 442,00 |
| 08.08.2025 | 19,66 | 20,12 | 19,66 | 20,12 | 1,82% | 9,00 |
| 07.08.2025 | 19,76 | 19,76 | 19,76 | 19,76 | -1,20% | - |
| 06.08.2025 | 19,50 | 20,00 | 19,49 | 20,00 | 3,84% | 329,00 |
| 05.08.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -1,18% | - |
| 04.08.2025 | 18,96 | 19,49 | 18,96 | 19,49 | 0,36% | 20,00 |
| 01.08.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 0,15% | - |
| 31.07.2025 | 18,92 | 19,39 | 18,92 | 19,39 | 0,62% | 15,00 |
| 30.07.2025 | 18,73 | 19,30 | 18,73 | 19,27 | 0,36% | 67,00 |
| 29.07.2025 | 18,55 | 19,20 | 18,55 | 19,20 | 0,95% | 55,00 |
| 28.07.2025 | 19,18 | 19,20 | 19,02 | 19,02 | 0,79% | 2.785,00 |
| 25.07.2025 | 18,87 | 18,87 | 18,87 | 18,87 | -0,37% | - |
| 24.07.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -2,02% | - |
| 23.07.2025 | 18,88 | 19,33 | 18,88 | 19,33 | 2,82% | 50,00 |