11,040€
-2,30%
Echtzeit-Aktienkurs Grand City Properties S.A.
Bid:
Ask:
Aktienkurse zur Grand City Properties S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 11,25 | 11,34 | 10,91 | 11,02 | -2,48% | - |
| 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% | - |
| 05.11.2024 | 11,87 | 11,87 | 11,87 | 11,87 | -3,42% | 1.100,00 |
| 04.11.2024 | 12,40 | 12,40 | 12,29 | 12,29 | 1,49% | 1.151,00 |
| 01.11.2024 | 12,11 | 12,11 | 12,11 | 12,11 | -0,90% | - |
| 31.10.2024 | 12,27 | 12,27 | 12,22 | 12,22 | -1,53% | 300,00 |
| 30.10.2024 | 12,41 | 12,41 | 12,41 | 12,41 | -0,24% | - |
| 29.10.2024 | 12,44 | 12,44 | 12,44 | 12,44 | -0,16% | 250,00 |
| 28.10.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -0,72% | - |
| 25.10.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,00% | 139,00 |
| 24.10.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -0,32% | - |
| 23.10.2024 | 12,58 | 12,59 | 12,58 | 12,59 | 0,00% | 601,00 |
| 22.10.2024 | 12,64 | 12,64 | 12,50 | 12,59 | -4,40% | 400,00 |
| 21.10.2024 | 13,17 | 13,17 | 13,17 | 13,17 | 0,77% | 39,00 |
| 18.10.2024 | 13,07 | 13,07 | 13,07 | 13,07 | -0,76% | - |
| 17.10.2024 | 13,17 | 13,17 | 13,17 | 13,17 | 0,23% | - |
| 16.10.2024 | 12,94 | 13,14 | 12,94 | 13,14 | 1,62% | 400,00 |
| 15.10.2024 | 12,93 | 12,93 | 12,93 | 12,93 | -0,39% | - |
| 14.10.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 2,85% | - |
| 11.10.2024 | 12,62 | 12,62 | 12,62 | 12,62 | -0,71% | - |
| 10.10.2024 | 12,71 | 12,71 | 12,71 | 12,71 | 0,79% | - |
| 09.10.2024 | 12,61 | 12,61 | 12,61 | 12,61 | 0,40% | - |
| 08.10.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -2,56% | 200,00 |
| 07.10.2024 | 12,89 | 12,89 | 12,89 | 12,89 | -1,30% | - |
| 04.10.2024 | 12,92 | 13,06 | 12,92 | 13,06 | -0,99% | 380,00 |
| 03.10.2024 | 13,19 | 13,19 | 13,19 | 13,19 | 0,53% | - |
| 02.10.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 4,21% | - |
| 01.10.2024 | 12,59 | 12,59 | 12,59 | 12,59 | -1,25% | - |
| 30.09.2024 | 12,90 | 12,90 | 12,75 | 12,75 | -0,39% | 170,00 |
| 27.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,51% | 200,00 |
| 26.09.2024 | 12,61 | 12,61 | 12,61 | 12,61 | 0,88% | - |
| 25.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,03% | - |
| 24.09.2024 | 12,64 | 12,64 | 12,63 | 12,63 | 3,27% | 250,00 |
| 23.09.2024 | 12,23 | 12,23 | 12,23 | 12,23 | -3,17% | - |
| 20.09.2024 | 12,63 | 12,63 | 12,63 | 12,63 | 0,80% | 28,00 |
| 19.09.2024 | 12,53 | 12,53 | 12,53 | 12,53 | -1,65% | - |
| 18.09.2024 | 12,74 | 12,74 | 12,74 | 12,74 | 0,24% | - |
| 17.09.2024 | 12,84 | 12,84 | 12,71 | 12,71 | -1,70% | 15,00 |
| 16.09.2024 | 12,94 | 12,94 | 12,93 | 12,93 | 2,13% | 50,00 |
| 13.09.2024 | 12,66 | 12,66 | 12,66 | 12,66 | -0,63% | - |
| 12.09.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -1,16% | 200,00 |
| 11.09.2024 | 12,92 | 12,92 | 12,89 | 12,89 | -0,23% | 32,00 |
| 10.09.2024 | 12,56 | 12,96 | 12,56 | 12,92 | 1,89% | 1.000,00 |
| 09.09.2024 | 12,68 | 12,68 | 12,68 | 12,68 | -0,78% | - |
| 06.09.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -0,93% | - |
| 05.09.2024 | 12,34 | 12,90 | 12,34 | 12,90 | 7,41% | 550,00 |
| 04.09.2024 | 12,01 | 12,01 | 12,01 | 12,01 | -2,52% | - |
| 03.09.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -1,36% | - |
| 02.09.2024 | 12,49 | 12,49 | 12,49 | 12,49 | 0,24% | 100,00 |
| 30.08.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -2,66% | - |
| 29.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | 250,00 |
| 28.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,54% | - |
| 27.08.2024 | 12,40 | 12,40 | 12,19 | 12,19 | -1,14% | 3.800,00 |
| 26.08.2024 | 12,33 | 12,33 | 12,33 | 12,33 | 0,24% | - |
| 23.08.2024 | 11,94 | 12,30 | 11,94 | 12,30 | 2,50% | 10,00 |
| 22.08.2024 | 11,75 | 12,00 | 11,75 | 12,00 | 2,83% | 101,00 |
| 21.08.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -1,52% | - |
| 20.08.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 2,86% | 29,00 |
| 19.08.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -0,86% | - |
| 16.08.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -0,77% | - |
| 15.08.2024 | 11,70 | 11,71 | 11,70 | 11,71 | -2,09% | 50,00 |