50,075€
1,09%
Echtzeit-Aktienkurs Great-West Lifeco Inc.
Bid:
Ask:
Aktienkurse zur Great-West Lifeco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 49,63 | 50,11 | 49,31 | 49,93 | 0,80% | - |
| 28.05.2026 | 49,51 | 49,61 | 48,92 | 49,54 | 0,23% | - |
| 27.05.2026 | 49,50 | 49,59 | 48,68 | 49,42 | -0,42% | - |
| 26.05.2026 | 49,44 | 49,73 | 49,21 | 49,63 | 0,39% | - |
| 25.05.2026 | 49,53 | 49,84 | 49,40 | 49,44 | -0,45% | - |
| 22.05.2026 | 49,72 | 50,13 | 49,58 | 49,66 | -0,10% | - |
| 21.05.2026 | 49,30 | 49,88 | 49,15 | 49,71 | 0,83% | - |
| 20.05.2026 | 48,96 | 49,57 | 48,88 | 49,30 | 0,83% | - |
| 19.05.2026 | 48,81 | 49,42 | 48,61 | 48,90 | 0,48% | - |
| 18.05.2026 | 48,65 | 48,78 | 48,24 | 48,66 | 0,29% | - |
| 15.05.2026 | 48,23 | 48,77 | 47,94 | 48,52 | 0,70% | - |
| 14.05.2026 | 47,58 | 48,32 | 47,58 | 48,19 | 1,20% | - |
| 13.05.2026 | 47,29 | 47,70 | 47,01 | 47,62 | 0,74% | - |
| 12.05.2026 | 47,16 | 47,82 | 47,08 | 47,27 | -0,72% | 20,00 |
| 11.05.2026 | 47,33 | 47,73 | 47,28 | 47,61 | 0,04% | - |
| 08.05.2026 | 47,67 | 47,73 | 46,34 | 47,59 | 0,58% | - |
| 07.05.2026 | 45,50 | 47,55 | 45,50 | 47,32 | 3,65% | 89,00 |
| 06.05.2026 | 46,07 | 46,38 | 45,17 | 45,65 | -0,81% | - |
| 05.05.2026 | 45,84 | 46,16 | 45,83 | 46,03 | 0,51% | - |
| 04.05.2026 | 46,18 | 46,28 | 45,79 | 45,79 | 0,76% | - |
| 30.04.2026 | 45,61 | 45,97 | 45,34 | 45,45 | -0,29% | - |
| 29.04.2026 | 45,19 | 45,62 | 45,14 | 45,58 | 0,93% | - |
| 28.04.2026 | 44,69 | 45,28 | 44,63 | 45,16 | 0,97% | - |
| 27.04.2026 | 44,56 | 44,87 | 44,22 | 44,72 | 0,49% | - |
| 24.04.2026 | 44,83 | 44,84 | 44,44 | 44,50 | -0,70% | - |
| 23.04.2026 | 44,30 | 44,85 | 43,98 | 44,82 | 1,13% | - |
| 22.04.2026 | 43,75 | 44,52 | 43,75 | 44,32 | 0,25% | - |
| 21.04.2026 | 44,00 | 44,27 | 43,88 | 44,21 | 0,89% | - |
| 20.04.2026 | 43,75 | 44,03 | 43,47 | 43,82 | -0,05% | - |
| 17.04.2026 | 43,10 | 43,89 | 43,10 | 43,84 | 1,43% | - |
| 16.04.2026 | 43,55 | 43,87 | 43,20 | 43,22 | -0,88% | - |
| 15.04.2026 | 42,63 | 43,63 | 42,62 | 43,60 | 2,10% | - |
| 14.04.2026 | 42,44 | 42,72 | 42,18 | 42,71 | 0,52% | - |
| 13.04.2026 | 41,58 | 42,54 | 41,35 | 42,49 | 1,69% | - |
| 10.04.2026 | 41,80 | 41,81 | 41,28 | 41,78 | 0,02% | - |
| 09.04.2026 | 41,34 | 41,79 | 41,12 | 41,77 | 1,20% | - |
| 08.04.2026 | 41,01 | 41,84 | 41,01 | 41,28 | 0,46% | - |
| 07.04.2026 | 41,10 | 41,23 | 40,77 | 41,09 | 1,44% | - |
| 02.04.2026 | 40,90 | 40,90 | 40,40 | 40,50 | -0,25% | - |
| 01.04.2026 | 40,50 | 40,60 | 40,50 | 40,60 | 0,74% | - |
| 31.03.2026 | 39,90 | 40,30 | 39,90 | 40,30 | 1,51% | - |
| 30.03.2026 | 39,70 | 39,80 | 39,70 | 39,70 | -1,98% | - |
| 27.03.2026 | 40,40 | 40,50 | 40,40 | 40,50 | 0,50% | - |
| 26.03.2026 | 40,50 | 40,50 | 40,10 | 40,30 | 0,50% | - |
| 25.03.2026 | 40,20 | 40,20 | 40,10 | 40,10 | 1,52% | - |
| 24.03.2026 | 39,60 | 39,70 | 39,30 | 39,50 | -2,47% | - |
| 23.03.2026 | 40,00 | 41,20 | 39,50 | 40,50 | 2,53% | - |
| 20.03.2026 | 39,60 | 39,70 | 39,30 | 39,50 | -3,89% | - |
| 19.03.2026 | 41,00 | 41,10 | 41,00 | 41,10 | 0,49% | - |
| 18.03.2026 | 40,60 | 40,90 | 40,60 | 40,90 | 0,49% | - |
| 17.03.2026 | 40,60 | 40,70 | 40,30 | 40,70 | 0,49% | - |
| 16.03.2026 | 40,40 | 40,70 | 40,30 | 40,50 | 1,50% | - |
| 13.03.2026 | 39,80 | 40,10 | 39,70 | 39,90 | 1,01% | - |
| 12.03.2026 | 39,80 | 39,80 | 39,50 | 39,50 | -0,50% | - |
| 11.03.2026 | 39,80 | 39,90 | 39,60 | 39,70 | 0,25% | - |
| 10.03.2026 | 39,00 | 40,10 | 38,90 | 39,60 | 1,28% | - |
| 09.03.2026 | 39,50 | 39,50 | 38,50 | 39,10 | -2,25% | - |
| 06.03.2026 | 39,90 | 40,00 | 39,90 | 40,00 | 0,76% | - |
| 05.03.2026 | 39,70 | 39,70 | 39,60 | 39,70 | -0,50% | - |
| 04.03.2026 | 39,90 | 39,90 | 39,60 | 39,90 | -0,50% | - |
| 03.03.2026 | 40,30 | 40,30 | 39,90 | 40,10 | -1,47% | - |
| 02.03.2026 | 40,90 | 40,90 | 40,50 | 40,70 | 0,00% | - |
| 27.02.2026 | 40,90 | 40,90 | 40,60 | 40,70 | 2,26% | - |
| 26.02.2026 | 39,90 | 39,90 | 39,80 | 39,80 | 0,51% | - |
| 25.02.2026 | 39,70 | 39,70 | 39,60 | 39,60 | -1,74% | - |
| 24.02.2026 | 40,10 | 40,30 | 40,10 | 40,30 | 2,28% | - |
| 23.02.2026 | 39,60 | 39,60 | 39,20 | 39,40 | -0,51% | - |
| 20.02.2026 | 39,50 | 39,80 | 39,50 | 39,60 | 0,76% | - |
| 19.02.2026 | 39,10 | 39,30 | 39,10 | 39,30 | 0,00% | - |
| 18.02.2026 | 39,00 | 39,70 | 38,70 | 39,30 | 3,15% | - |
| 17.02.2026 | 38,30 | 38,30 | 38,10 | 38,10 | -1,04% | - |
| 16.02.2026 | 38,10 | 38,50 | 38,10 | 38,50 | 2,12% | - |
| 13.02.2026 | 37,70 | 37,80 | 37,70 | 37,70 | -0,26% | - |
| 12.02.2026 | 37,50 | 37,90 | 37,50 | 37,80 | 1,07% | 600,00 |
| 11.02.2026 | 37,30 | 37,40 | 37,30 | 37,40 | 1,08% | - |
| 10.02.2026 | 36,90 | 37,00 | 36,90 | 37,00 | -2,89% | - |
| 09.02.2026 | 38,10 | 38,20 | 38,00 | 38,10 | -1,80% | - |
| 06.02.2026 | 38,90 | 38,90 | 38,80 | 38,80 | -0,26% | - |
| 05.02.2026 | 39,00 | 39,20 | 38,70 | 38,90 | -0,77% | - |
| 04.02.2026 | 39,10 | 39,20 | 39,10 | 39,20 | -1,26% | - |
| 03.02.2026 | 39,70 | 39,80 | 39,70 | 39,70 | 2,06% | - |
| 02.02.2026 | 39,50 | 39,50 | 38,80 | 38,90 | -0,77% | - |
| 30.01.2026 | 39,40 | 39,50 | 38,80 | 39,20 | -0,76% | - |
| 29.01.2026 | 39,30 | 39,50 | 39,30 | 39,50 | 0,25% | - |
| 28.01.2026 | 39,20 | 39,40 | 39,20 | 39,40 | 0,00% | - |
| 27.01.2026 | 39,50 | 39,50 | 39,40 | 39,40 | -1,01% | - |
| 26.01.2026 | 39,90 | 39,90 | 39,70 | 39,80 | -0,25% | - |
| 23.01.2026 | 39,90 | 40,00 | 39,90 | 39,90 | -0,25% | - |
| 22.01.2026 | 40,00 | 40,10 | 40,00 | 40,00 | -0,50% | - |
| 21.01.2026 | 40,00 | 40,50 | 39,90 | 40,20 | -1,71% | - |
| 20.01.2026 | 40,90 | 40,90 | 40,80 | 40,90 | -0,49% | - |
| 19.01.2026 | 41,50 | 41,60 | 41,00 | 41,10 | -0,96% | - |
| 16.01.2026 | 41,50 | 41,60 | 41,50 | 41,50 | 0,73% | - |
| 15.01.2026 | 41,10 | 41,20 | 41,10 | 41,20 | 0,98% | - |
| 14.01.2026 | 40,90 | 41,00 | 40,80 | 40,80 | -2,16% | - |
| 13.01.2026 | 41,50 | 41,90 | 41,50 | 41,70 | 1,46% | - |
| 12.01.2026 | 41,50 | 41,50 | 40,90 | 41,10 | -1,44% | - |
| 09.01.2026 | 41,70 | 41,80 | 41,70 | 41,70 | -0,48% | - |
| 08.01.2026 | 42,10 | 42,20 | 41,90 | 41,90 | -0,71% | - |
| 07.01.2026 | 42,10 | 42,20 | 42,10 | 42,20 | 0,96% | - |