19,010€
-1,50%
Echtzeit-Aktienkurs Greek Organisation of Football Prognostics S.A.
Bid:
Ask:
Aktienkurse zur Greek Organisation of Football Prognostics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 19,33 | 19,33 | 18,98 | 18,98 | -1,66% | 1.000,00 |
| 16.06.2025 | 18,91 | 19,30 | 18,91 | 19,30 | -0,41% | 180,00 |
| 13.06.2025 | 19,10 | 19,38 | 19,10 | 19,38 | -2,07% | 30,00 |
| 12.06.2025 | 20,12 | 20,12 | 19,79 | 19,79 | -1,84% | 109,00 |
| 11.06.2025 | 19,27 | 20,16 | 19,27 | 20,16 | 0,80% | 449,00 |
| 10.06.2025 | 19,14 | 20,10 | 19,14 | 20,00 | 3,95% | 1.875,00 |
| 09.06.2025 | 18,58 | 19,24 | 18,58 | 19,24 | 2,94% | 150,00 |
| 06.06.2025 | 18,69 | 18,69 | 18,69 | 18,69 | -2,35% | - |
| 05.06.2025 | 19,20 | 19,20 | 19,00 | 19,14 | 1,00% | 1.836,00 |
| 04.06.2025 | 18,77 | 18,95 | 18,77 | 18,95 | 1,28% | 1.000,00 |
| 03.06.2025 | 18,71 | 18,71 | 18,71 | 18,71 | -3,26% | - |
| 02.06.2025 | 18,71 | 19,34 | 18,71 | 19,34 | -0,77% | 1.250,00 |
| 30.05.2025 | 19,49 | 19,49 | 19,49 | 19,49 | -3,71% | - |
| 29.05.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -2,13% | - |
| 28.05.2025 | 20,00 | 20,68 | 20,00 | 20,68 | 2,27% | 20,00 |
| 27.05.2025 | 20,06 | 20,22 | 20,06 | 20,22 | -3,16% | 400,00 |
| 26.05.2025 | 20,88 | 20,88 | 20,88 | 20,88 | 4,09% | 615,00 |
| 23.05.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -1,76% | - |
| 22.05.2025 | 20,42 | 20,42 | 20,42 | 20,42 | 0,39% | - |
| 21.05.2025 | 20,16 | 20,34 | 20,16 | 20,34 | 2,62% | 250,00 |
| 20.05.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -0,30% | - |
| 19.05.2025 | 19,88 | 19,88 | 19,88 | 19,88 | -1,97% | - |
| 16.05.2025 | 19,96 | 20,28 | 19,96 | 20,28 | 2,11% | 50,00 |
| 15.05.2025 | 19,66 | 19,94 | 19,66 | 19,86 | -0,50% | 750,00 |
| 14.05.2025 | 19,66 | 19,96 | 19,66 | 19,96 | 3,31% | 100,00 |
| 13.05.2025 | 19,32 | 19,32 | 19,32 | 19,32 | -0,97% | - |
| 12.05.2025 | 19,56 | 19,59 | 19,51 | 19,51 | 0,10% | 700,00 |
| 09.05.2025 | 19,17 | 19,49 | 19,17 | 19,49 | 2,74% | 250,00 |
| 08.05.2025 | 18,97 | 18,97 | 18,97 | 18,97 | -1,66% | 100,00 |
| 07.05.2025 | 19,76 | 19,76 | 19,00 | 19,29 | -4,98% | 300,00 |
| 06.05.2025 | 19,76 | 20,30 | 19,76 | 20,30 | -0,29% | 164,00 |
| 05.05.2025 | 20,00 | 20,60 | 20,00 | 20,36 | 0,49% | 1.126,00 |
| 02.05.2025 | 19,82 | 20,26 | 19,82 | 20,26 | 3,95% | 100,00 |
| 30.04.2025 | 19,10 | 19,49 | 19,00 | 19,49 | 0,46% | 2.813,00 |
| 29.04.2025 | 18,83 | 19,40 | 18,83 | 19,40 | 0,52% | 235,00 |
| 28.04.2025 | 19,36 | 19,36 | 19,30 | 19,30 | 3,10% | 155,00 |
| 25.04.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 0,48% | - |
| 24.04.2025 | 18,63 | 18,63 | 18,63 | 18,63 | -2,46% | - |
| 23.04.2025 | 18,51 | 19,10 | 18,51 | 19,10 | 3,35% | 200,00 |
| 22.04.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -1,18% | - |
| 17.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,11% | - |
| 16.04.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 0,70% | - |
| 15.04.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 1,98% | - |
| 14.04.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -2,36% | - |
| 11.04.2025 | 18,28 | 18,63 | 18,04 | 18,63 | 4,66% | 596,00 |
| 10.04.2025 | 18,03 | 18,25 | 17,80 | 17,80 | 0,23% | 1.495,00 |
| 09.04.2025 | 17,29 | 17,76 | 17,29 | 17,76 | 1,49% | 111,00 |
| 08.04.2025 | 17,00 | 17,50 | 17,00 | 17,50 | 0,29% | 712,00 |
| 07.04.2025 | 16,39 | 17,45 | 16,19 | 17,45 | -0,85% | 3.670,00 |
| 04.04.2025 | 18,08 | 18,53 | 16,90 | 17,60 | -5,02% | 1.785,00 |
| 03.04.2025 | 18,47 | 18,54 | 18,06 | 18,53 | 1,93% | 545,00 |
| 02.04.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,39% | - |
| 01.04.2025 | 18,11 | 18,11 | 18,11 | 18,11 | -2,32% | - |
| 31.03.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 0,05% | - |
| 28.03.2025 | 18,53 | 18,53 | 18,53 | 18,53 | 1,37% | - |
| 27.03.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 0,55% | - |
| 26.03.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,89% | - |
| 25.03.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -1,10% | - |
| 24.03.2025 | 18,02 | 18,22 | 18,02 | 18,22 | 1,79% | 170,00 |
| 21.03.2025 | 17,39 | 17,90 | 17,39 | 17,90 | 0,45% | 280,00 |
| 20.03.2025 | 17,01 | 17,82 | 17,01 | 17,82 | 3,07% | 30,00 |
| 19.03.2025 | 17,29 | 17,29 | 17,29 | 17,29 | 0,17% | - |
| 18.03.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -1,71% | - |
| 17.03.2025 | 16,99 | 17,56 | 16,99 | 17,56 | 2,03% | 176,00 |
| 14.03.2025 | 17,11 | 17,21 | 17,11 | 17,21 | 0,06% | 4.000,00 |
| 13.03.2025 | 17,10 | 17,20 | 17,10 | 17,20 | -1,04% | 4.300,00 |
| 12.03.2025 | 16,70 | 17,38 | 16,70 | 17,38 | 3,08% | 675,00 |
| 11.03.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -2,49% | - |
| 10.03.2025 | 16,88 | 17,29 | 16,88 | 17,29 | 3,41% | 10,00 |
| 07.03.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -0,59% | - |
| 06.03.2025 | 16,82 | 16,82 | 16,82 | 16,82 | -0,41% | - |
| 05.03.2025 | 16,89 | 16,89 | 16,89 | 16,89 | 0,00% | - |
| 04.03.2025 | 16,89 | 16,89 | 16,89 | 16,89 | 0,12% | - |
| 03.03.2025 | 16,87 | 16,87 | 16,87 | 16,87 | 2,74% | - |
| 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% | - |