9,905€
-0,15%
Echtzeit-Aktienkurs Grand City Properties S.A.
Bid:
Ask:
Aktienkurse zur Grand City Properties S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 9,85 | 9,97 | 9,80 | 9,91 | -0,10% | 517,00 |
| 31.03.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 2,37% | - |
| 28.03.2025 | 9,69 | 9,69 | 9,69 | 9,69 | 1,25% | - |
| 27.03.2025 | 9,57 | 9,57 | 9,57 | 9,57 | -0,98% | - |
| 26.03.2025 | 9,52 | 9,67 | 9,52 | 9,67 | 2,71% | 580,00 |
| 25.03.2025 | 9,39 | 9,48 | 9,39 | 9,41 | 0,21% | 3.415,00 |
| 24.03.2025 | 9,49 | 9,49 | 9,39 | 9,39 | -1,47% | 325,00 |
| 21.03.2025 | 9,53 | 9,53 | 9,53 | 9,53 | -0,99% | 1,00 |
| 20.03.2025 | 9,55 | 9,63 | 9,55 | 9,63 | 1,85% | 129,00 |
| 19.03.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -2,02% | - |
| 18.03.2025 | 9,42 | 9,65 | 9,42 | 9,65 | 0,99% | 1.630,00 |
| 17.03.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 0,95% | - |
| 14.03.2025 | 9,24 | 9,46 | 9,24 | 9,46 | 0,75% | 500,00 |
| 13.03.2025 | 9,47 | 9,47 | 9,39 | 9,39 | -1,98% | 125,00 |
| 12.03.2025 | 9,47 | 9,64 | 9,47 | 9,58 | 0,74% | 2.125,00 |
| 11.03.2025 | 9,65 | 9,65 | 9,51 | 9,51 | -4,76% | 1.180,00 |
| 10.03.2025 | 9,99 | 9,99 | 9,99 | 9,99 | 1,78% | 65,00 |
| 07.03.2025 | 9,81 | 9,81 | 9,81 | 9,81 | -1,85% | 125,00 |
| 06.03.2025 | 10,25 | 10,25 | 9,99 | 10,00 | -7,02% | 931,00 |
| 05.03.2025 | 10,81 | 10,81 | 10,75 | 10,75 | -0,56% | 1.000,00 |
| 04.03.2025 | 10,81 | 10,81 | 10,81 | 10,81 | -0,73% | - |
| 03.03.2025 | 10,91 | 10,91 | 10,89 | 10,89 | -1,36% | 100,00 |
| 28.02.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 1,38% | - |
| 27.02.2025 | 10,91 | 10,91 | 10,89 | 10,89 | -0,18% | 872,00 |
| 26.02.2025 | 10,93 | 10,93 | 10,91 | 10,91 | 0,28% | 400,00 |
| 25.02.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 2,64% | - |
| 24.02.2025 | 10,45 | 10,60 | 10,45 | 10,60 | 0,38% | 3.500,00 |
| 21.02.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -1,12% | - |
| 20.02.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 1,14% | 23,00 |
| 19.02.2025 | 10,69 | 10,69 | 10,56 | 10,56 | -2,22% | 435,00 |
| 18.02.2025 | 10,57 | 10,80 | 10,57 | 10,80 | 0,47% | 206,00 |
| 17.02.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 0,09% | - |
| 14.02.2025 | 10,65 | 10,74 | 10,65 | 10,74 | 1,03% | 50,00 |
| 13.02.2025 | 10,63 | 10,63 | 10,63 | 10,63 | -2,92% | - |
| 12.02.2025 | 10,76 | 10,95 | 10,76 | 10,95 | 0,00% | 100,00 |
| 11.02.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -0,18% | - |
| 10.02.2025 | 10,97 | 10,97 | 10,97 | 10,97 | -2,14% | - |
| 07.02.2025 | 11,21 | 11,21 | 11,21 | 11,21 | 0,09% | - |
| 06.02.2025 | 11,17 | 11,20 | 11,17 | 11,20 | 3,61% | 900,00 |
| 05.02.2025 | 10,81 | 10,81 | 10,81 | 10,81 | -1,10% | - |
| 04.02.2025 | 10,93 | 10,93 | 10,93 | 10,93 | -0,27% | - |
| 03.02.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -1,08% | - |
| 31.01.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 0,09% | - |
| 30.01.2025 | 10,75 | 11,07 | 10,75 | 11,07 | 3,07% | 20,00 |
| 29.01.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 1,32% | - |
| 28.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,03% | - |
| 27.01.2025 | 10,14 | 10,71 | 10,14 | 10,71 | 2,39% | 1.440,00 |
| 24.01.2025 | 10,46 | 10,46 | 10,46 | 10,46 | 0,48% | - |
| 23.01.2025 | 10,41 | 10,41 | 10,41 | 10,41 | 0,19% | - |
| 22.01.2025 | 10,66 | 10,66 | 10,39 | 10,39 | -3,08% | 500,00 |
| 21.01.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 0,19% | 1,00 |
| 20.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,47% | 300,00 |
| 17.01.2025 | 10,65 | 10,75 | 10,65 | 10,75 | 1,90% | 100,00 |
| 16.01.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 2,43% | - |
| 15.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,19% | - |
| 14.01.2025 | 10,46 | 10,46 | 10,32 | 10,32 | -4,18% | 800,00 |
| 13.01.2025 | 10,73 | 10,77 | 10,73 | 10,77 | -2,18% | 2.680,00 |
| 10.01.2025 | 11,01 | 11,01 | 11,01 | 11,01 | 0,36% | - |
| 09.01.2025 | 10,97 | 10,97 | 10,97 | 10,97 | -1,97% | - |
| 08.01.2025 | 11,19 | 11,19 | 11,19 | 11,19 | -0,97% | - |
| 07.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,91% | - |
| 06.01.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -0,26% | 30,00 |
| 03.01.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -1,45% | - |
| 02.01.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 2,81% | - |
| 30.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,61% | - |
| 27.12.2024 | 11,42 | 11,51 | 11,42 | 11,47 | -0,26% | 6.151,00 |
| 23.12.2024 | 11,39 | 11,50 | 11,39 | 11,50 | 0,88% | 680,00 |
| 20.12.2024 | 11,29 | 11,40 | 11,26 | 11,40 | 0,88% | 2.125,00 |
| 19.12.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,96% | - |
| 18.12.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -0,17% | - |
| 17.12.2024 | 11,43 | 11,43 | 11,43 | 11,43 | -0,26% | - |
| 16.12.2024 | 11,60 | 11,60 | 11,46 | 11,46 | -4,66% | 100,00 |
| 13.12.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 0,25% | - |
| 12.12.2024 | 11,99 | 11,99 | 11,99 | 11,99 | 1,27% | - |
| 11.12.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 0,51% | - |
| 10.12.2024 | 11,86 | 11,86 | 11,78 | 11,78 | -3,36% | 560,00 |
| 09.12.2024 | 12,19 | 12,19 | 12,19 | 12,19 | 0,16% | - |
| 06.12.2024 | 12,17 | 12,17 | 12,17 | 12,17 | -0,57% | - |
| 05.12.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 0,41% | - |
| 04.12.2024 | 12,19 | 12,19 | 12,19 | 12,19 | 0,00% | - |
| 03.12.2024 | 12,21 | 12,21 | 12,19 | 12,19 | -1,85% | 10,00 |
| 02.12.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 0,08% | - |
| 29.11.2024 | 12,41 | 12,41 | 12,41 | 12,41 | -1,04% | - |
| 28.11.2024 | 12,39 | 12,54 | 12,20 | 12,54 | 0,32% | 2.371,00 |
| 27.11.2024 | 12,01 | 12,50 | 12,01 | 12,50 | 2,38% | 500,00 |
| 26.11.2024 | 12,21 | 12,21 | 12,21 | 12,21 | -0,89% | - |
| 25.11.2024 | 12,02 | 12,32 | 11,99 | 12,32 | 6,48% | 300,00 |
| 22.11.2024 | 11,57 | 11,57 | 11,57 | 11,57 | -0,43% | - |
| 21.11.2024 | 11,69 | 11,70 | 11,57 | 11,62 | -0,51% | 1,00 |
| 20.11.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 1,48% | 22,00 |
| 19.11.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -0,52% | 70,00 |
| 18.11.2024 | 11,93 | 11,93 | 11,57 | 11,57 | -3,50% | 350,00 |
| 15.11.2024 | 11,99 | 11,99 | 11,99 | 11,99 | -1,07% | - |
| 14.11.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -0,16% | 80,00 |
| 13.11.2024 | 12,14 | 12,14 | 12,14 | 12,14 | -0,33% | - |
| 12.11.2024 | 12,29 | 12,29 | 12,18 | 12,18 | -1,14% | 220,00 |
| 11.11.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 2,92% | - |
| 08.11.2024 | 11,97 | 11,97 | 11,97 | 11,97 | 1,35% | - |
| 07.11.2024 | 11,81 | 11,81 | 11,81 | 11,81 | -1,99% | - |
| 06.11.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 1,52% | - |