57,460€
-2,53%
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 | 58,13 | 58,65 | 55,30 | 55,91 | -5,16% | - |
| 06.03.2026 | 60,52 | 60,65 | 58,62 | 58,95 | -1,59% | - |
| 05.03.2026 | 61,69 | 61,91 | 59,80 | 59,90 | -2,54% | - |
| 04.03.2026 | 61,84 | 61,95 | 60,90 | 61,46 | 0,59% | 2,00 |
| 03.03.2026 | 61,93 | 62,08 | 60,08 | 61,10 | -1,42% | - |
| 02.03.2026 | 61,67 | 62,64 | 60,79 | 61,98 | -0,86% | - |
| 27.02.2026 | 65,84 | 65,84 | 62,24 | 62,52 | -5,40% | - |
| 26.02.2026 | 63,13 | 67,16 | 63,12 | 66,09 | 5,21% | - |
| 25.02.2026 | 66,46 | 67,19 | 62,74 | 62,82 | -5,16% | - |
| 24.02.2026 | 66,07 | 67,29 | 65,96 | 66,24 | 0,42% | - |
| 23.02.2026 | 66,19 | 66,74 | 64,54 | 65,96 | -1,83% | - |
| 20.02.2026 | 66,51 | 67,69 | 66,31 | 67,19 | 0,89% | 29,00 |
| 19.02.2026 | 67,36 | 67,83 | 66,26 | 66,60 | -1,08% | - |
| 18.02.2026 | 66,99 | 68,23 | 66,29 | 67,33 | 0,40% | - |
| 17.02.2026 | 68,36 | 68,45 | 66,22 | 67,06 | -1,50% | - |
| 16.02.2026 | 67,92 | 68,30 | 67,92 | 68,08 | 0,31% | - |
| 13.02.2026 | 65,34 | 68,06 | 65,10 | 67,87 | 3,59% | - |
| 12.02.2026 | 64,80 | 66,36 | 64,80 | 65,52 | -0,12% | - |
| 11.02.2026 | 65,32 | 65,83 | 63,94 | 65,60 | 0,52% | - |
| 10.02.2026 | 62,76 | 65,35 | 62,58 | 65,26 | 4,73% | - |
| 09.02.2026 | 63,69 | 63,83 | 62,31 | 62,31 | -1,90% | - |
| 06.02.2026 | 63,71 | 64,70 | 63,07 | 63,52 | -0,25% | - |
| 05.02.2026 | 64,32 | 64,58 | 63,36 | 63,68 | -0,30% | - |
| 04.02.2026 | 61,34 | 64,69 | 61,26 | 63,87 | 4,79% | - |
| 03.02.2026 | 59,18 | 62,49 | 58,96 | 60,95 | 2,49% | - |
| 02.02.2026 | 58,63 | 59,63 | 57,55 | 59,47 | 1,19% | - |
| 30.01.2026 | 58,63 | 59,28 | 57,40 | 58,77 | 0,41% | - |
| 29.01.2026 | 57,97 | 58,78 | 57,79 | 58,53 | 1,77% | 4,00 |
| 28.01.2026 | 57,37 | 57,52 | 57,22 | 57,51 | 0,12% | - |
| 27.01.2026 | 58,59 | 58,69 | 57,32 | 57,44 | -2,06% | - |
| 26.01.2026 | 59,16 | 59,17 | 58,36 | 58,65 | -0,88% | - |
| 23.01.2026 | 60,95 | 61,39 | 58,84 | 59,17 | -2,60% | - |
| 22.01.2026 | 61,76 | 63,21 | 60,62 | 60,75 | -1,91% | - |
| 21.01.2026 | 60,37 | 62,83 | 60,01 | 61,93 | 1,08% | - |
| 20.01.2026 | 62,56 | 62,56 | 60,75 | 61,27 | -2,08% | - |
| 19.01.2026 | 62,60 | 62,79 | 62,50 | 62,57 | -0,75% | - |
| 16.01.2026 | 63,91 | 64,21 | 62,94 | 63,04 | -0,83% | - |
| 15.01.2026 | 62,48 | 63,69 | 62,42 | 63,57 | 1,13% | - |
| 14.01.2026 | 63,49 | 64,05 | 62,20 | 62,86 | -1,47% | - |
| 13.01.2026 | 62,48 | 63,80 | 62,29 | 63,80 | 1,51% | - |
| 12.01.2026 | 61,94 | 63,43 | 61,15 | 62,85 | 1,58% | - |
| 09.01.2026 | 57,81 | 62,40 | 57,81 | 61,87 | 7,19% | - |
| 08.01.2026 | 55,19 | 57,85 | 54,78 | 57,72 | 4,87% | - |
| 07.01.2026 | 55,10 | 56,45 | 54,97 | 55,04 | 0,90% | - |
| 06.01.2026 | 54,28 | 54,59 | 53,42 | 54,55 | 0,44% | - |
| 05.01.2026 | 54,10 | 55,19 | 53,73 | 54,31 | 0,84% | - |
| 02.01.2026 | 53,38 | 53,98 | 53,04 | 53,86 | -0,59% | - |
| 30.12.2025 | 54,18 | 54,20 | 54,10 | 54,18 | 0,41% | - |
| 29.12.2025 | 54,26 | 54,26 | 53,64 | 53,96 | 1,22% | - |
| 23.12.2025 | 53,79 | 54,03 | 53,24 | 53,31 | -0,91% | - |
| 22.12.2025 | 54,73 | 54,78 | 53,80 | 53,80 | -1,66% | - |
| 19.12.2025 | 54,97 | 55,88 | 54,24 | 54,71 | -2,23% | - |
| 18.12.2025 | 55,76 | 57,08 | 55,65 | 55,96 | 0,85% | 40,00 |
| 17.12.2025 | 56,26 | 56,68 | 55,44 | 55,49 | -1,23% | - |
| 16.12.2025 | 56,24 | 56,65 | 55,80 | 56,18 | -0,30% | - |
| 15.12.2025 | 57,04 | 57,38 | 56,07 | 56,35 | -1,93% | - |
| 12.12.2025 | 57,33 | 57,54 | 57,31 | 57,46 | 0,38% | - |
| 11.12.2025 | 56,86 | 57,86 | 56,55 | 57,24 | 2,00% | - |
| 10.12.2025 | 55,25 | 56,42 | 55,08 | 56,12 | 1,24% | - |
| 09.12.2025 | 55,42 | 56,02 | 54,76 | 55,43 | -0,20% | - |
| 08.12.2025 | 56,46 | 56,71 | 55,54 | 55,54 | -1,96% | - |
| 05.12.2025 | 56,82 | 57,43 | 56,34 | 56,65 | -1,13% | - |
| 04.12.2025 | 57,69 | 57,86 | 56,95 | 57,30 | -0,02% | - |
| 03.12.2025 | 57,32 | 58,64 | 57,00 | 57,31 | 0,32% | - |
| 02.12.2025 | 57,70 | 57,92 | 56,40 | 57,13 | -1,84% | - |
| 01.12.2025 | 58,53 | 58,53 | 56,99 | 58,20 | -0,22% | - |
| 28.11.2025 | 58,98 | 59,24 | 58,26 | 58,33 | -0,90% | - |
| 27.11.2025 | 59,24 | 59,24 | 58,83 | 58,86 | -0,83% | - |
| 26.11.2025 | 58,75 | 59,47 | 58,22 | 59,35 | 1,00% | - |
| 25.11.2025 | 56,20 | 58,77 | 56,01 | 58,76 | 3,58% | - |
| 24.11.2025 | 56,66 | 57,06 | 56,45 | 56,73 | 0,84% | - |
| 21.11.2025 | 53,93 | 56,26 | 53,69 | 56,26 | 4,59% | - |
| 20.11.2025 | 53,80 | 54,82 | 53,63 | 53,79 | 0,11% | 1,00 |
| 19.11.2025 | 53,27 | 54,09 | 53,27 | 53,73 | 1,00% | - |
| 18.11.2025 | 52,95 | 53,58 | 52,28 | 53,20 | -0,39% | - |
| 17.11.2025 | 54,69 | 54,94 | 53,29 | 53,41 | -2,68% | - |
| 14.11.2025 | 54,79 | 55,44 | 54,11 | 54,88 | -0,27% | 20,00 |
| 13.11.2025 | 55,96 | 56,04 | 54,81 | 55,03 | -1,40% | - |
| 12.11.2025 | 55,63 | 56,62 | 55,54 | 55,81 | 0,50% | - |
| 11.11.2025 | 54,59 | 55,84 | 54,36 | 55,53 | 1,46% | - |
| 10.11.2025 | 54,22 | 54,98 | 53,63 | 54,73 | 1,24% | - |
| 07.11.2025 | 54,13 | 54,66 | 53,42 | 54,06 | -0,17% | - |
| 06.11.2025 | 54,89 | 55,16 | 54,08 | 54,15 | -1,49% | - |
| 05.11.2025 | 55,23 | 56,05 | 54,73 | 54,97 | -0,90% | 1,00 |
| 04.11.2025 | 54,39 | 55,64 | 53,75 | 55,47 | 2,00% | - |
| 03.11.2025 | 55,83 | 56,33 | 53,97 | 54,38 | -3,12% | - |
| 31.10.2025 | 57,17 | 57,47 | 55,83 | 56,13 | -1,80% | - |
| 30.10.2025 | 58,33 | 59,84 | 57,08 | 57,16 | 3,08% | - |
| 29.10.2025 | 57,37 | 57,64 | 54,97 | 55,45 | -3,48% | - |
| 28.10.2025 | 58,14 | 58,16 | 55,66 | 57,45 | -1,41% | - |
| 27.10.2025 | 58,55 | 59,12 | 57,85 | 58,27 | -0,66% | - |
| 24.10.2025 | 58,94 | 59,80 | 58,59 | 58,66 | -0,17% | - |
| 23.10.2025 | 58,35 | 59,01 | 57,74 | 58,76 | 0,93% | - |
| 22.10.2025 | 59,16 | 59,33 | 57,95 | 58,22 | -1,36% | - |
| 21.10.2025 | 58,05 | 59,46 | 57,34 | 59,02 | 1,71% | - |
| 20.10.2025 | 57,80 | 58,54 | 57,52 | 58,03 | 0,59% | - |
| 17.10.2025 | 57,21 | 57,83 | 56,52 | 57,69 | 1,12% | - |
| 16.10.2025 | 57,75 | 58,05 | 56,68 | 57,05 | -0,94% | - |
| 15.10.2025 | 57,44 | 58,13 | 56,53 | 57,59 | 0,35% | - |
| 14.10.2025 | 54,33 | 57,48 | 53,82 | 57,39 | 6,02% | - |