57,470€
-3,41%
Echtzeit-Aktienkurs GREEN BRICK PART. DL-,01
Bid:
Ask:
Aktienkurse zur GREEN BRICK PART. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 57,10 | 57,40 | 54,52 | 54,52 | -8,37% | - |
| 06.03.2026 | 59,54 | 59,56 | 59,50 | 59,50 | -2,14% | - |
| 05.03.2026 | 60,52 | 60,80 | 60,52 | 60,80 | -0,49% | - |
| 04.03.2026 | 60,56 | 61,10 | 60,56 | 61,10 | -0,59% | - |
| 03.03.2026 | 61,46 | 61,46 | 61,46 | 61,46 | -0,29% | 8,00 |
| 02.03.2026 | 61,64 | 61,64 | 61,64 | 61,64 | -4,52% | - |
| 27.02.2026 | 64,40 | 64,56 | 64,32 | 64,56 | -5,31% | - |
| 26.02.2026 | 62,08 | 68,18 | 62,08 | 68,18 | 3,40% | 120,00 |
| 25.02.2026 | 65,12 | 65,94 | 65,12 | 65,94 | 0,89% | - |
| 24.02.2026 | 65,10 | 65,36 | 64,90 | 65,36 | -0,67% | - |
| 23.02.2026 | 65,16 | 65,80 | 65,16 | 65,80 | 0,34% | - |
| 20.02.2026 | 65,50 | 65,58 | 65,50 | 65,58 | -1,53% | - |
| 19.02.2026 | 66,12 | 66,60 | 66,04 | 66,60 | 0,09% | - |
| 18.02.2026 | 66,06 | 66,54 | 66,06 | 66,54 | -1,45% | - |
| 17.02.2026 | 67,10 | 67,52 | 67,10 | 67,52 | 0,84% | - |
| 16.02.2026 | 66,90 | 67,02 | 66,90 | 66,96 | 3,75% | - |
| 13.02.2026 | 64,18 | 64,54 | 64,16 | 64,54 | 0,22% | - |
| 12.02.2026 | 64,18 | 64,40 | 64,12 | 64,40 | -0,74% | - |
| 11.02.2026 | 64,10 | 64,88 | 64,10 | 64,88 | 4,58% | - |
| 10.02.2026 | 61,72 | 62,04 | 61,72 | 62,04 | -0,64% | - |
| 09.02.2026 | 62,64 | 62,64 | 62,44 | 62,44 | -0,92% | - |
| 06.02.2026 | 62,42 | 63,02 | 62,42 | 63,02 | 0,54% | - |
| 05.02.2026 | 62,68 | 62,68 | 62,50 | 62,68 | 2,62% | - |
| 04.02.2026 | 60,38 | 61,08 | 60,36 | 61,08 | 4,55% | - |
| 03.02.2026 | 57,96 | 58,42 | 57,94 | 58,42 | 0,69% | - |
| 02.02.2026 | 57,06 | 58,02 | 57,06 | 58,02 | 0,21% | - |
| 30.01.2026 | 57,32 | 57,90 | 57,24 | 57,90 | -0,77% | - |
| 29.01.2026 | 57,88 | 58,79 | 57,00 | 58,35 | 2,55% | - |
| 28.01.2026 | 56,42 | 56,90 | 56,42 | 56,90 | -1,04% | - |
| 27.01.2026 | 57,58 | 57,66 | 57,50 | 57,50 | -1,41% | - |
| 26.01.2026 | 59,92 | 59,92 | 58,00 | 58,32 | -3,03% | 100,00 |
| 23.01.2026 | 59,98 | 60,14 | 59,88 | 60,14 | -3,00% | - |
| 22.01.2026 | 61,40 | 62,00 | 61,40 | 62,00 | 3,78% | - |
| 21.01.2026 | 59,40 | 59,74 | 59,40 | 59,74 | -2,10% | - |
| 20.01.2026 | 60,96 | 61,02 | 60,70 | 61,02 | -0,78% | - |
| 19.01.2026 | 61,52 | 61,66 | 61,50 | 61,50 | -2,60% | - |
| 16.01.2026 | 62,88 | 63,14 | 62,86 | 63,14 | 1,90% | 15,00 |
| 15.01.2026 | 61,40 | 61,96 | 61,40 | 61,96 | -0,29% | - |
| 14.01.2026 | 62,36 | 62,62 | 62,14 | 62,14 | 0,71% | 15,00 |
| 13.01.2026 | 61,34 | 61,70 | 61,34 | 61,70 | 1,55% | - |
| 12.01.2026 | 60,28 | 60,76 | 60,20 | 60,76 | 6,67% | - |
| 09.01.2026 | 56,86 | 56,96 | 56,82 | 56,96 | 5,40% | - |
| 08.01.2026 | 54,08 | 54,12 | 54,04 | 54,04 | -0,37% | - |
| 07.01.2026 | 54,20 | 54,24 | 54,20 | 54,24 | 1,50% | - |
| 06.01.2026 | 53,36 | 53,44 | 53,24 | 53,44 | 0,60% | - |
| 05.01.2026 | 53,20 | 53,22 | 53,12 | 53,12 | 1,10% | - |
| 02.01.2026 | 52,42 | 52,54 | 52,42 | 52,54 | -1,31% | - |
| 30.12.2025 | 53,18 | 53,24 | 53,18 | 53,24 | 0,38% | - |
| 29.12.2025 | 53,24 | 53,24 | 53,04 | 53,04 | 0,57% | 70,00 |
| 23.12.2025 | 52,86 | 52,90 | 52,74 | 52,74 | 0,04% | 60,00 |
| 22.12.2025 | 53,76 | 53,76 | 52,72 | 52,72 | -3,80% | - |
| 19.12.2025 | 54,78 | 54,86 | 54,78 | 54,80 | -0,76% | - |
| 18.12.2025 | 54,76 | 55,22 | 54,76 | 55,22 | -0,43% | - |
| 17.12.2025 | 55,44 | 55,46 | 55,40 | 55,46 | 1,13% | - |
| 16.12.2025 | 55,12 | 55,16 | 54,84 | 54,84 | -2,59% | - |
| 15.12.2025 | 56,28 | 56,32 | 56,24 | 56,30 | -0,28% | - |
| 12.12.2025 | 56,44 | 56,50 | 56,44 | 56,46 | 1,36% | - |
| 11.12.2025 | 55,68 | 55,70 | 55,58 | 55,70 | 2,88% | - |
| 10.12.2025 | 54,24 | 54,26 | 54,14 | 54,14 | -5,08% | - |
| 09.12.2025 | 54,46 | 57,04 | 54,42 | 57,04 | 1,89% | 88,00 |
| 08.12.2025 | 55,98 | 55,98 | 55,98 | 55,98 | -0,18% | - |
| 05.12.2025 | 55,80 | 56,08 | 55,80 | 56,08 | -1,61% | - |
| 04.12.2025 | 56,84 | 57,00 | 56,66 | 57,00 | 0,71% | - |
| 03.12.2025 | 56,36 | 56,60 | 56,36 | 56,60 | -0,98% | - |
| 02.12.2025 | 56,70 | 57,16 | 56,70 | 57,16 | -0,17% | - |
| 01.12.2025 | 57,00 | 57,26 | 57,00 | 57,26 | -1,78% | - |
| 28.11.2025 | 57,96 | 58,30 | 57,96 | 58,30 | 0,76% | - |
| 27.11.2025 | 57,90 | 57,90 | 57,86 | 57,86 | -0,52% | - |
| 26.11.2025 | 57,84 | 58,16 | 57,80 | 58,16 | 4,83% | - |
| 25.11.2025 | 55,14 | 55,48 | 55,10 | 55,48 | -0,89% | - |
| 24.11.2025 | 55,84 | 55,98 | 55,78 | 55,98 | 4,87% | - |
| 21.11.2025 | 52,78 | 53,38 | 52,78 | 53,38 | -0,41% | - |
| 20.11.2025 | 53,18 | 53,60 | 53,18 | 53,60 | 1,44% | - |
| 19.11.2025 | 52,42 | 52,84 | 52,36 | 52,84 | 1,65% | - |
| 18.11.2025 | 52,00 | 52,08 | 51,98 | 51,98 | -3,88% | - |
| 17.11.2025 | 53,90 | 54,08 | 53,90 | 54,08 | 0,71% | - |
| 14.11.2025 | 53,70 | 53,78 | 53,70 | 53,70 | -2,19% | - |
| 13.11.2025 | 54,92 | 54,92 | 54,84 | 54,90 | -1,96% | - |
| 12.11.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 4,21% | 138,00 |
| 11.11.2025 | 53,62 | 53,74 | 53,58 | 53,74 | -0,07% | - |
| 10.11.2025 | 53,40 | 53,78 | 53,38 | 53,78 | 1,51% | - |
| 07.11.2025 | 53,14 | 53,16 | 52,98 | 52,98 | -1,89% | - |
| 06.11.2025 | 53,82 | 54,00 | 53,78 | 54,00 | -1,03% | - |
| 05.11.2025 | 54,56 | 54,56 | 54,56 | 54,56 | 1,94% | - |
| 04.11.2025 | 53,48 | 53,52 | 53,48 | 53,52 | -0,98% | - |
| 03.11.2025 | 55,58 | 55,85 | 54,01 | 54,05 | -1,62% | - |
| 31.10.2025 | 56,06 | 56,36 | 54,94 | 54,94 | -2,62% | - |
| 30.10.2025 | 57,32 | 57,52 | 56,42 | 56,42 | 1,51% | - |
| 29.10.2025 | 56,28 | 56,78 | 55,58 | 55,58 | -1,59% | - |
| 28.10.2025 | 56,88 | 57,26 | 56,48 | 56,48 | -0,77% | - |
| 27.10.2025 | 57,90 | 58,16 | 56,92 | 56,92 | -3,13% | 100,00 |
| 24.10.2025 | 58,10 | 58,76 | 57,92 | 58,76 | 1,59% | - |
| 23.10.2025 | 57,38 | 57,84 | 57,38 | 57,84 | -1,23% | - |
| 22.10.2025 | 58,22 | 58,56 | 58,20 | 58,56 | 3,17% | - |
| 21.10.2025 | 57,06 | 57,06 | 56,76 | 56,76 | -0,80% | - |
| 20.10.2025 | 56,90 | 57,22 | 56,88 | 57,22 | 0,92% | - |
| 17.10.2025 | 55,88 | 56,70 | 55,68 | 56,70 | -1,12% | - |
| 16.10.2025 | 56,78 | 57,34 | 56,78 | 57,34 | 1,06% | - |
| 15.10.2025 | 56,40 | 56,74 | 56,40 | 56,74 | 6,49% | - |
| 14.10.2025 | 53,14 | 53,28 | 53,10 | 53,28 | -1,95% | - |