9,994€
1,15%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,96 | 10,17 | 9,88 | 9,88 | 0,00% | 11.200,00 |
| 11.11.2026 | 9,88 | 9,88 | 9,88 | 9,88 | -0,20% | - |
| 10.11.2026 | 10,12 | 10,19 | 9,90 | 9,90 | -1,49% | 1.000,00 |
| 09.11.2026 | 11,11 | 11,32 | 10,05 | 10,05 | -11,02% | 5.776,00 |
| 06.11.2026 | 11,25 | 11,30 | 11,25 | 11,30 | -2,04% | 350,00 |
| 05.11.2026 | 11,53 | 11,53 | 11,53 | 11,53 | 1,54% | - |
| 04.11.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -2,03% | - |
| 03.11.2026 | 11,26 | 11,59 | 11,26 | 11,59 | 2,25% | 659,00 |
| 02.11.2026 | 11,21 | 11,54 | 11,21 | 11,34 | 2,21% | 1.600,00 |
| 30.10.2026 | 11,09 | 11,09 | 11,09 | 11,09 | -0,09% | - |
| 29.10.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,09% | 124,00 |
| 28.10.2026 | 10,98 | 11,11 | 10,98 | 11,11 | 1,18% | 299,00 |
| 27.10.2026 | 10,98 | 10,98 | 10,98 | 10,98 | -1,74% | - |
| 26.10.2026 | 11,50 | 11,50 | 11,18 | 11,18 | -2,44% | 570,00 |
| 23.10.2026 | 11,46 | 11,46 | 11,46 | 11,46 | -1,12% | - |
| 22.10.2026 | 11,70 | 11,86 | 11,45 | 11,59 | -1,07% | 744,00 |
| 21.10.2026 | 11,71 | 11,71 | 11,71 | 11,71 | -3,10% | - |
| 20.10.2026 | 12,09 | 12,09 | 12,09 | 12,09 | -3,44% | - |
| 19.10.2026 | 12,15 | 12,52 | 12,15 | 12,52 | 3,00% | 180,00 |
| 16.10.2026 | 12,00 | 12,21 | 11,96 | 12,15 | 0,25% | 1.000,00 |
| 15.10.2026 | 12,20 | 12,52 | 12,12 | 12,12 | -2,45% | 240,00 |
| 14.10.2026 | 11,94 | 12,43 | 11,94 | 12,43 | 4,11% | 50,00 |
| 13.10.2026 | 12,18 | 12,18 | 11,94 | 11,94 | -4,94% | 300,00 |
| 12.10.2026 | 11,95 | 12,56 | 11,93 | 12,56 | 6,22% | 1.450,00 |
| 09.10.2026 | 11,70 | 11,82 | 11,50 | 11,82 | 1,03% | 1.346,00 |
| 08.10.2026 | 11,52 | 11,71 | 11,52 | 11,70 | 0,00% | 379,00 |
| 07.10.2026 | 11,44 | 11,71 | 11,44 | 11,70 | -0,17% | 1.004,00 |
| 06.10.2026 | 11,52 | 11,72 | 11,52 | 11,72 | 0,34% | 1.450,00 |
| 05.10.2026 | 11,00 | 11,68 | 11,00 | 11,68 | 3,36% | 769,00 |
| 02.10.2026 | 11,36 | 11,65 | 11,30 | 11,30 | 0,00% | 215,00 |
| 01.10.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -3,29% | - |
| 30.09.2026 | 11,30 | 11,69 | 11,30 | 11,69 | 2,01% | 170,00 |
| 29.09.2026 | 11,15 | 11,46 | 11,15 | 11,46 | 0,93% | 771,00 |
| 28.09.2026 | 12,04 | 12,04 | 11,20 | 11,35 | -2,37% | 3.025,00 |
| 25.09.2026 | 12,05 | 12,09 | 11,63 | 11,63 | -3,61% | 3.814,00 |
| 24.09.2026 | 12,12 | 12,18 | 12,00 | 12,06 | -0,37% | 1.085,00 |
| 23.09.2026 | 12,11 | 12,11 | 12,11 | 12,11 | -2,93% | - |
| 22.09.2026 | 12,20 | 12,47 | 12,20 | 12,47 | 1,38% | 4.800,00 |
| 21.09.2026 | 12,31 | 12,50 | 12,16 | 12,30 | -0,81% | 1.361,00 |
| 18.09.2026 | 12,56 | 12,56 | 12,40 | 12,40 | 0,04% | 600,00 |
| 17.09.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -2,86% | - |
| 16.09.2026 | 12,95 | 12,95 | 12,76 | 12,76 | -1,66% | 1.400,00 |
| 15.09.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -0,19% | 240,00 |
| 14.09.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,91% | 107,00 |
| 11.09.2026 | 13,10 | 13,23 | 13,01 | 13,12 | 0,15% | 1.050,00 |
| 10.09.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,73% | - |
| 09.09.2026 | 13,00 | 13,30 | 13,00 | 13,01 | 0,54% | 2,00 |
| 08.09.2026 | 12,94 | 12,94 | 12,94 | 12,94 | -1,26% | - |
| 07.09.2026 | 12,85 | 13,28 | 12,85 | 13,10 | 0,00% | 705,00 |
| 04.09.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,28% | - |
| 03.09.2026 | 12,94 | 12,94 | 12,94 | 12,94 | -2,85% | - |
| 02.09.2026 | 13,21 | 13,32 | 13,21 | 13,32 | -1,22% | 73,00 |
| 01.09.2026 | 13,48 | 13,48 | 13,48 | 13,48 | -1,21% | - |
| 31.08.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -2,50% | - |
| 28.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,18% | 480,00 |
| 27.08.2026 | 14,15 | 14,15 | 13,97 | 13,97 | -2,10% | 850,00 |
| 26.08.2026 | 14,02 | 14,44 | 14,02 | 14,27 | -0,76% | 1.165,00 |
| 25.08.2026 | 14,00 | 14,38 | 14,00 | 14,38 | 2,35% | 2.220,00 |
| 24.08.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -1,20% | 100,00 |
| 21.08.2026 | 13,74 | 14,22 | 13,74 | 14,22 | 3,01% | 100,00 |
| 20.08.2026 | 13,81 | 13,81 | 13,81 | 13,81 | -1,39% | - |
| 19.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,32% | - |
| 18.08.2026 | 13,68 | 14,05 | 13,68 | 14,05 | 4,77% | 240,00 |
| 17.08.2026 | 13,41 | 13,41 | 13,41 | 13,41 | 0,41% | - |
| 14.08.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -2,27% | - |
| 13.08.2026 | 13,36 | 13,66 | 13,36 | 13,66 | 1,19% | 70,00 |
| 12.08.2026 | 13,50 | 13,83 | 13,50 | 13,50 | 1,01% | 2.061,00 |
| 11.08.2026 | 13,37 | 13,37 | 13,37 | 13,37 | -2,48% | - |
| 10.08.2026 | 13,32 | 13,71 | 13,32 | 13,71 | 3,28% | 100,00 |
| 07.08.2026 | 13,27 | 13,27 | 13,27 | 13,27 | -0,04% | - |
| 06.08.2026 | 13,28 | 13,28 | 13,28 | 13,28 | 0,42% | - |
| 05.08.2026 | 13,32 | 13,32 | 13,22 | 13,22 | -1,64% | 30,00 |
| 04.08.2026 | 13,44 | 13,44 | 13,44 | 13,44 | -0,81% | - |
| 03.08.2026 | 13,18 | 13,55 | 13,18 | 13,55 | 1,23% | 110,00 |
| 31.07.2026 | 12,92 | 13,39 | 12,92 | 13,39 | 1,90% | 100,00 |
| 30.07.2026 | 13,14 | 13,14 | 13,14 | 13,14 | -0,64% | - |
| 29.07.2026 | 12,94 | 13,55 | 12,94 | 13,22 | 3,12% | 900,00 |
| 28.07.2026 | 12,82 | 12,82 | 12,82 | 12,82 | -2,51% | - |
| 27.07.2026 | 12,91 | 13,15 | 12,91 | 13,15 | -0,45% | 691,00 |
| 24.07.2026 | 12,69 | 13,21 | 12,69 | 13,21 | 1,23% | 2.904,00 |
| 23.07.2026 | 13,08 | 13,08 | 12,88 | 13,05 | -2,25% | 594,00 |
| 22.07.2026 | 13,11 | 13,35 | 13,11 | 13,35 | -1,62% | 130,00 |
| 21.07.2026 | 12,95 | 13,57 | 12,95 | 13,57 | 2,61% | 40,00 |
| 20.07.2026 | 12,88 | 13,23 | 12,88 | 13,23 | 0,46% | 1.000,00 |
| 17.07.2026 | 13,22 | 13,34 | 13,17 | 13,17 | -2,23% | 790,00 |
| 16.07.2026 | 13,06 | 13,47 | 13,06 | 13,47 | -1,61% | 290,00 |
| 15.07.2026 | 13,33 | 13,98 | 13,33 | 13,69 | 1,37% | 201,00 |
| 14.07.2026 | 13,50 | 13,77 | 13,50 | 13,50 | -1,39% | 1.550,00 |
| 13.07.2026 | 14,34 | 14,34 | 13,58 | 13,69 | -0,80% | 11.907,00 |
| 10.07.2026 | 13,72 | 13,80 | 13,53 | 13,80 | 0,58% | 1.751,00 |
| 09.07.2026 | 13,85 | 13,90 | 13,52 | 13,72 | -5,51% | 3.000,00 |
| 08.07.2026 | 13,99 | 14,55 | 13,99 | 14,52 | 2,91% | 1.790,00 |
| 07.07.2026 | 14,00 | 14,11 | 14,00 | 14,11 | -0,91% | 350,00 |
| 06.07.2026 | 14,05 | 14,24 | 14,05 | 14,24 | 2,26% | 26,00 |
| 03.07.2026 | 13,93 | 13,93 | 13,93 | 13,93 | -2,45% | - |
| 02.07.2026 | 13,94 | 14,28 | 13,94 | 14,28 | -0,10% | 20,00 |
| 01.07.2026 | 13,75 | 14,29 | 13,75 | 14,29 | 4,57% | 2.693,00 |
| 30.06.2026 | 13,67 | 13,67 | 13,67 | 13,67 | -0,22% | - |
| 29.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,35% | - |
| 26.06.2026 | 13,54 | 14,03 | 13,54 | 14,03 | -0,07% | 10,00 |