54,850€
2,43%
Echtzeit-Aktienkurs GREEN BRICK PART. DL-,01
Bid:
Ask:
Aktienkurse zur GREEN BRICK PART. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 54,13 | 55,30 | 54,13 | 54,55 | 1,87% | - |
| 13.05.2026 | 54,75 | 55,05 | 53,43 | 53,55 | -3,86% | - |
| 12.05.2026 | 56,03 | 56,03 | 55,50 | 55,70 | -0,67% | - |
| 11.05.2026 | 56,08 | 56,23 | 55,65 | 56,08 | -1,23% | - |
| 08.05.2026 | 56,00 | 56,88 | 55,70 | 56,78 | 1,88% | - |
| 07.05.2026 | 56,88 | 57,08 | 55,70 | 55,73 | -2,49% | - |
| 06.05.2026 | 56,15 | 58,05 | 55,53 | 57,15 | 1,15% | - |
| 05.05.2026 | 55,35 | 56,83 | 55,35 | 56,50 | 1,30% | - |
| 04.05.2026 | 56,55 | 56,85 | 55,58 | 55,78 | -3,79% | 7,00 |
| 30.04.2026 | 57,35 | 58,45 | 56,83 | 57,98 | -3,50% | - |
| 29.04.2026 | 60,00 | 60,23 | 60,00 | 60,08 | 0,21% | - |
| 28.04.2026 | 60,53 | 61,45 | 59,85 | 59,95 | -0,70% | - |
| 27.04.2026 | 60,43 | 60,58 | 59,80 | 60,38 | -1,47% | - |
| 24.04.2026 | 61,48 | 61,53 | 61,18 | 61,28 | -0,04% | - |
| 23.04.2026 | 61,28 | 61,78 | 60,75 | 61,30 | 0,04% | - |
| 22.04.2026 | 60,43 | 61,58 | 60,43 | 61,28 | 1,16% | - |
| 21.04.2026 | 59,93 | 62,18 | 59,93 | 60,58 | 3,81% | - |
| 20.04.2026 | 58,78 | 58,83 | 58,35 | 58,35 | -0,55% | - |
| 17.04.2026 | 55,75 | 59,60 | 55,75 | 58,68 | 5,25% | - |
| 16.04.2026 | 55,55 | 56,23 | 55,28 | 55,75 | 0,22% | - |
| 15.04.2026 | 57,18 | 57,35 | 55,53 | 55,63 | -3,22% | - |
| 14.04.2026 | 57,65 | 57,65 | 57,45 | 57,48 | 1,32% | - |
| 13.04.2026 | 57,23 | 57,45 | 56,05 | 56,73 | -1,56% | - |
| 10.04.2026 | 59,18 | 59,23 | 57,35 | 57,63 | -1,03% | - |
| 09.04.2026 | 58,53 | 58,53 | 58,23 | 58,23 | 3,60% | - |
| 08.04.2026 | 55,40 | 56,33 | 55,00 | 56,20 | 2,04% | - |
| 07.04.2026 | 56,63 | 57,60 | 54,98 | 55,08 | -1,88% | - |
| 02.04.2026 | 56,42 | 57,35 | 55,51 | 56,13 | -0,90% | - |
| 01.04.2026 | 55,79 | 56,90 | 54,99 | 56,64 | 1,78% | 7,00 |
| 31.03.2026 | 54,75 | 56,37 | 54,57 | 55,65 | 1,90% | - |
| 30.03.2026 | 53,84 | 55,20 | 53,81 | 54,61 | 1,00% | - |
| 27.03.2026 | 54,64 | 54,72 | 53,69 | 54,07 | -1,58% | - |
| 26.03.2026 | 55,16 | 55,53 | 54,55 | 54,94 | -0,04% | - |
| 25.03.2026 | 54,44 | 55,40 | 53,59 | 54,96 | -0,43% | - |
| 24.03.2026 | 54,68 | 55,22 | 54,03 | 55,20 | 1,12% | - |
| 23.03.2026 | 53,19 | 55,22 | 52,44 | 54,59 | 3,16% | - |
| 20.03.2026 | 54,46 | 54,50 | 52,78 | 52,92 | -0,77% | - |
| 19.03.2026 | 55,40 | 55,42 | 53,19 | 53,33 | -3,72% | - |
| 18.03.2026 | 56,79 | 57,52 | 55,38 | 55,39 | -2,76% | 1,00 |
| 17.03.2026 | 56,70 | 57,23 | 56,07 | 56,96 | 0,25% | - |
| 16.03.2026 | 56,97 | 57,41 | 56,46 | 56,82 | 0,76% | - |
| 13.03.2026 | 55,67 | 56,92 | 55,57 | 56,39 | 0,04% | - |
| 12.03.2026 | 56,82 | 56,82 | 56,25 | 56,37 | 0,18% | - |
| 11.03.2026 | 56,87 | 57,24 | 56,05 | 56,27 | -2,24% | - |
| 10.03.2026 | 57,46 | 58,03 | 56,40 | 57,56 | 2,95% | - |
| 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% | - |