11,340€
-0,35%
Echtzeit-Aktienkurs Grand City Properties S.A.
Bid:
Ask:
Aktienkurse zur Grand City Properties S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,22 | 11,48 | 11,22 | 11,38 | 0,53% | 1.075,00 |
| 13.10.2025 | 11,16 | 11,32 | 11,12 | 11,32 | 1,25% | - |
| 10.10.2025 | 11,00 | 11,18 | 11,00 | 11,18 | 0,90% | - |
| 09.10.2025 | 10,90 | 11,08 | 10,90 | 11,08 | 1,09% | 600,00 |
| 08.10.2025 | 10,86 | 10,96 | 10,86 | 10,96 | -0,18% | - |
| 07.10.2025 | 10,96 | 11,00 | 10,96 | 10,98 | -0,36% | - |
| 06.10.2025 | 10,92 | 11,02 | 10,92 | 11,02 | 0,36% | - |
| 03.10.2025 | 10,82 | 11,00 | 10,82 | 10,98 | 0,92% | 502,00 |
| 02.10.2025 | 11,12 | 11,12 | 10,88 | 10,88 | -1,98% | - |
| 01.10.2025 | 11,14 | 11,16 | 11,10 | 11,10 | 0,73% | 142,00 |
| 30.09.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 1,10% | - |
| 29.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | 30,00 |
| 26.09.2025 | 10,76 | 10,86 | 10,76 | 10,80 | -1,28% | 500,00 |
| 25.09.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 0,18% | - |
| 24.09.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,36% | 1,00 |
| 23.09.2025 | 10,80 | 10,96 | 10,80 | 10,96 | 0,18% | 1.000,00 |
| 22.09.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 0,55% | 4,00 |
| 19.09.2025 | 10,94 | 10,94 | 10,88 | 10,88 | -0,91% | 163,00 |
| 18.09.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 0,18% | - |
| 17.09.2025 | 10,76 | 10,96 | 10,76 | 10,96 | 0,18% | 150,00 |
| 16.09.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -0,18% | - |
| 15.09.2025 | 10,94 | 10,96 | 10,94 | 10,96 | 0,55% | 725,00 |
| 12.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,27% | - |
| 11.09.2025 | 10,91 | 10,99 | 10,85 | 10,93 | -1,00% | - |
| 10.09.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -0,18% | - |
| 09.09.2025 | 11,17 | 11,19 | 11,01 | 11,06 | -1,60% | - |
| 08.09.2025 | 11,35 | 11,45 | 11,22 | 11,24 | 5,44% | 400,00 |
| 05.09.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -0,93% | - |
| 04.09.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 1,13% | 450,00 |
| 03.09.2025 | 10,62 | 10,66 | 10,62 | 10,64 | -3,27% | 1.195,00 |
| 02.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,18% | - |
| 01.09.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -0,18% | - |
| 29.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 28.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,18% | - |
| 27.08.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 0,00% | - |
| 26.08.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 0,54% | - |
| 25.08.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 2,01% | - |
| 22.08.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -2,32% | 1,00 |
| 21.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,63% | 500,00 |
| 20.08.2025 | 11,18 | 11,18 | 11,02 | 11,02 | -0,36% | 1.504,00 |
| 19.08.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -1,25% | - |
| 18.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,18% | - |
| 15.08.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -1,75% | - |
| 14.08.2025 | 10,98 | 11,42 | 10,72 | 11,42 | 2,88% | 400,00 |
| 13.08.2025 | 10,98 | 11,10 | 10,98 | 11,10 | -1,60% | 2.000,00 |
| 12.08.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 0,18% | - |
| 11.08.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -1,05% | - |
| 08.08.2025 | 11,22 | 11,38 | 11,22 | 11,38 | 1,61% | 1.000,00 |
| 07.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,53% | - |
| 06.08.2025 | 10,94 | 11,28 | 10,94 | 11,26 | 3,11% | 555,00 |
| 05.08.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,18% | - |
| 04.08.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 0,00% | 140,00 |
| 01.08.2025 | 10,96 | 10,96 | 10,88 | 10,94 | -1,44% | 2.900,00 |
| 31.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,72% | - |
| 30.07.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -0,89% | - |
| 29.07.2025 | 11,36 | 11,36 | 11,28 | 11,28 | -0,35% | 100,00 |
| 28.07.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 1,80% | - |
| 25.07.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 0,00% | - |
| 24.07.2025 | 11,20 | 11,20 | 11,12 | 11,12 | -1,59% | 100,00 |
| 23.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,18% | 1,00 |
| 22.07.2025 | 11,12 | 11,32 | 11,12 | 11,32 | 1,62% | 1.020,00 |
| 21.07.2025 | 11,04 | 11,26 | 11,04 | 11,14 | 0,72% | 696,00 |
| 18.07.2025 | 10,98 | 11,06 | 10,98 | 11,06 | 0,55% | 500,00 |
| 17.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,36% | - |
| 16.07.2025 | 10,98 | 10,98 | 10,96 | 10,96 | -0,72% | 50,00 |
| 15.07.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -0,90% | - |
| 14.07.2025 | 10,94 | 11,14 | 10,94 | 11,14 | 1,09% | 150,00 |
| 11.07.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,18% | - |
| 10.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 09.07.2025 | 10,80 | 11,00 | 10,80 | 11,00 | 1,66% | 1.100,00 |
| 08.07.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -0,92% | - |
| 07.07.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,73% | 150,00 |
| 04.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,73% | - |
| 03.07.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -3,02% | 100,00 |
| 02.07.2025 | 11,16 | 11,26 | 11,16 | 11,26 | 1,81% | 100,00 |
| 01.07.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -2,12% | - |
| 30.06.2025 | 11,08 | 11,30 | 11,08 | 11,30 | 0,89% | 1.045,00 |
| 27.06.2025 | 11,14 | 11,20 | 11,14 | 11,20 | 1,63% | 100,00 |
| 26.06.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,73% | - |
| 25.06.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -0,73% | - |
| 24.06.2025 | 11,08 | 11,08 | 11,02 | 11,02 | -1,08% | 1.001,00 |
| 23.06.2025 | 10,84 | 11,14 | 10,84 | 11,14 | 1,46% | 4.432,00 |
| 20.06.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 0,18% | 22,00 |
| 19.06.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 0,18% | - |
| 18.06.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 2,05% | - |
| 17.06.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 1,13% | - |
| 16.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 13.06.2025 | 10,68 | 10,70 | 10,68 | 10,70 | -2,73% | 16.000,00 |
| 12.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,26% | 700,00 |
| 11.06.2025 | 11,14 | 11,24 | 11,14 | 11,14 | -2,45% | 1.574,00 |
| 10.06.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -0,87% | - |
| 09.06.2025 | 11,28 | 11,52 | 11,28 | 11,52 | 1,77% | 500,00 |
| 06.06.2025 | 11,28 | 11,38 | 11,28 | 11,32 | 0,89% | 450,00 |
| 05.06.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -0,53% | - |
| 04.06.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,53% | - |
| 03.06.2025 | 11,26 | 11,34 | 11,26 | 11,34 | 3,28% | 270,00 |
| 02.06.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -2,66% | - |
| 30.05.2025 | 11,24 | 11,28 | 11,24 | 11,28 | 1,44% | 100,00 |
| 29.05.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 1,09% | - |
| 28.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |