70,200€
39,84%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.12.2021 | 50,20 | 50,20 | 50,20 | 50,20 | 0,00% | - |
16.12.2021 | 50,20 | 50,20 | 50,20 | 50,20 | 0,00% | - |
15.12.2021 | 38,35 | 50,20 | 38,35 | 50,20 | 0,00% | - |
14.12.2021 | 50,20 | 50,20 | 50,20 | 50,20 | 0,00% | - |
09.12.2021 | 50,20 | 50,20 | 38,35 | 50,20 | 30,90% | - |
08.12.2021 | 38,35 | 50,20 | 38,35 | 38,35 | -23,61% | - |
06.12.2021 | 38,35 | 50,20 | 38,35 | 50,20 | 30,90% | - |
29.11.2021 | 38,35 | 50,20 | 38,35 | 38,35 | -23,61% | - |
26.11.2021 | 50,20 | 50,20 | 50,20 | 50,20 | 30,90% | - |
25.11.2021 | 38,35 | 38,35 | 38,35 | 38,35 | -23,61% | - |
24.11.2021 | 50,20 | 50,20 | 50,20 | 50,20 | 30,90% | - |
23.11.2021 | 50,60 | 50,60 | 38,35 | 38,35 | -23,61% | - |
22.11.2021 | 38,35 | 50,20 | 38,35 | 50,20 | 30,90% | - |
19.11.2021 | 38,35 | 38,35 | 38,35 | 38,35 | 0,00% | - |
12.11.2021 | 38,35 | 38,35 | 38,35 | 38,35 | -23,61% | - |
11.11.2021 | 38,35 | 50,20 | 38,35 | 50,20 | 30,90% | - |
10.11.2021 | 46,50 | 46,50 | 38,35 | 38,35 | -45,37% | - |
08.11.2021 | 70,20 | 70,20 | 70,20 | 70,20 | 0,00% | - |
05.11.2021 | 46,50 | 70,20 | 46,50 | 70,20 | 50,97% | - |
04.11.2021 | 46,50 | 46,50 | 46,50 | 46,50 | 23,60% | - |
29.10.2021 | 37,62 | 51,50 | 37,62 | 37,62 | 0,00% | - |
28.10.2021 | 46,50 | 51,54 | 37,62 | 37,62 | -19,10% | - |
27.10.2021 | 46,50 | 70,20 | 42,45 | 46,50 | 0,00% | - |
26.10.2021 | 46,50 | 70,20 | 42,45 | 46,50 | 0,00% | - |
25.10.2021 | 70,20 | 70,20 | 42,45 | 46,50 | -33,76% | - |
22.10.2021 | 46,50 | 70,20 | 42,45 | 70,20 | 0,00% | - |
21.10.2021 | 70,20 | 70,20 | 46,50 | 70,20 | 50,97% | - |
19.10.2021 | 46,50 | 70,20 | 46,50 | 46,50 | 9,54% | - |
18.10.2021 | 42,45 | 70,20 | 42,45 | 42,45 | 0,00% | - |
14.10.2021 | 42,45 | 42,45 | 42,45 | 42,45 | -39,53% | - |
12.10.2021 | 46,50 | 70,20 | 46,50 | 70,20 | 81,23% | - |
11.10.2021 | 38,74 | 38,74 | 38,74 | 38,74 | 23,89% | - |
08.10.2021 | 31,27 | 31,27 | 31,27 | 31,27 | -38,37% | - |
07.10.2021 | 46,50 | 70,20 | 38,88 | 50,73 | 23,66% | - |
10.09.2021 | 41,03 | 41,03 | 39,00 | 41,03 | 0,00% | - |
07.09.2021 | 41,03 | 52,88 | 41,03 | 41,03 | -22,41% | - |
06.09.2021 | 52,88 | 52,88 | 52,88 | 52,88 | 28,88% | - |
03.09.2021 | 41,03 | 52,88 | 41,03 | 41,03 | 0,00% | - |
02.09.2021 | 41,03 | 52,88 | 41,03 | 41,03 | -22,41% | - |
31.08.2021 | 41,03 | 52,88 | 41,03 | 52,88 | 0,00% | - |
30.08.2021 | 41,03 | 52,88 | 41,03 | 52,88 | 0,00% | - |
27.08.2021 | 52,88 | 52,88 | 41,03 | 52,88 | 0,00% | - |
26.08.2021 | 41,03 | 52,88 | 41,03 | 52,88 | 28,88% | - |
25.08.2021 | 41,03 | 52,88 | 41,03 | 41,03 | 0,00% | - |
24.08.2021 | 41,03 | 52,88 | 41,03 | 41,03 | 0,00% | - |
23.08.2021 | 41,03 | 52,88 | 41,03 | 41,03 | 0,00% | - |
20.08.2021 | 41,03 | 52,88 | 41,03 | 41,03 | -22,41% | - |
18.08.2021 | 52,88 | 52,88 | 52,88 | 52,88 | 28,88% | - |
17.08.2021 | 41,03 | 52,88 | 41,03 | 41,03 | -22,41% | - |
13.08.2021 | 41,03 | 52,88 | 41,03 | 52,88 | 28,88% | - |
12.08.2021 | 41,03 | 52,88 | 41,03 | 41,03 | -22,41% | - |
11.08.2021 | 41,03 | 52,88 | 41,03 | 52,88 | 0,00% | - |
10.08.2021 | 41,03 | 52,88 | 41,03 | 52,88 | 0,00% | - |
03.08.2021 | 52,88 | 52,88 | 52,88 | 52,88 | 7,55% | - |
30.07.2021 | 49,17 | 49,17 | 39,82 | 49,17 | -3,91% | - |
29.07.2021 | 39,82 | 51,17 | 39,82 | 51,17 | 0,00% | - |
28.07.2021 | 51,17 | 51,17 | 39,82 | 51,17 | 0,00% | - |
27.07.2021 | 51,17 | 51,17 | 49,17 | 51,17 | 28,51% | - |
23.07.2021 | 39,82 | 39,82 | 39,82 | 39,82 | -19,02% | - |
22.07.2021 | 49,17 | 51,17 | 49,17 | 49,17 | 23,48% | - |
21.07.2021 | 39,82 | 51,17 | 39,82 | 39,82 | -23,03% | - |
19.07.2021 | 51,73 | 51,73 | 51,73 | 51,73 | 1,04% | - |
15.07.2021 | 39,85 | 51,20 | 39,85 | 51,20 | -0,97% | - |
14.07.2021 | 39,85 | 51,70 | 34,98 | 51,70 | 29,74% | - |
13.07.2021 | 39,85 | 51,70 | 39,85 | 39,85 | -22,17% | - |
09.07.2021 | 39,85 | 51,20 | 39,85 | 51,20 | 28,48% | - |
08.07.2021 | 39,85 | 39,85 | 39,85 | 39,85 | -22,17% | - |
07.07.2021 | 39,85 | 51,20 | 39,85 | 51,20 | 28,48% | - |
06.07.2021 | 39,85 | 39,85 | 39,85 | 39,85 | -22,17% | - |
02.07.2021 | 51,20 | 51,20 | 39,85 | 51,20 | -0,97% | - |
29.06.2021 | 39,85 | 51,70 | 39,85 | 51,70 | 0,00% | - |
28.06.2021 | 51,70 | 51,70 | 51,70 | 51,70 | 0,00% | - |
25.06.2021 | 39,85 | 51,70 | 39,85 | 51,70 | 29,74% | - |
24.06.2021 | 39,85 | 51,70 | 39,85 | 39,85 | -22,92% | - |
23.06.2021 | 39,85 | 51,70 | 39,85 | 51,70 | 29,74% | - |
22.06.2021 | 46,50 | 51,70 | 39,85 | 39,85 | 16,59% | - |
21.06.2021 | 34,18 | 34,18 | 34,18 | 34,18 | -4,40% | - |
17.06.2021 | 35,88 | 35,88 | 35,76 | 35,76 | 1,87% | - |
15.06.2021 | 39,85 | 39,85 | 35,10 | 35,10 | -16,23% | - |
14.06.2021 | 41,90 | 41,90 | 41,90 | 41,90 | 0,00% | - |
11.06.2021 | 41,90 | 41,90 | 41,90 | 41,90 | 0,00% | - |
10.06.2021 | 41,90 | 41,90 | 41,90 | 41,90 | 11,51% | - |
02.06.2021 | 37,58 | 37,58 | 37,58 | 37,58 | -0,29% | - |
31.05.2021 | 37,69 | 37,69 | 37,69 | 37,69 | -0,08% | - |
28.05.2021 | 37,85 | 37,85 | 37,72 | 37,72 | -1,58% | - |
20.05.2021 | 38,32 | 38,32 | 38,32 | 38,32 | 0,00% | - |
19.05.2021 | 38,32 | 38,32 | 38,32 | 38,32 | 0,00% | - |
18.05.2021 | 38,97 | 38,97 | 38,32 | 38,32 | -16,70% | - |
17.05.2021 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
10.05.2021 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
07.05.2021 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
04.05.2021 | 40,12 | 46,00 | 40,12 | 46,00 | 14,67% | - |
29.04.2021 | 40,36 | 40,36 | 40,10 | 40,12 | -0,77% | - |
28.04.2021 | 40,42 | 40,43 | 40,41 | 40,43 | -0,44% | - |
27.04.2021 | 39,66 | 40,61 | 39,66 | 40,61 | 2,40% | - |
26.04.2021 | 39,66 | 39,66 | 39,66 | 39,66 | 18,94% | - |
23.04.2021 | 39,58 | 39,67 | 33,30 | 33,34 | -15,72% | - |
22.04.2021 | 39,36 | 39,57 | 39,36 | 39,56 | 0,51% | - |
21.04.2021 | 39,36 | 39,36 | 39,36 | 39,36 | 20,20% | - |
19.04.2021 | 32,74 | 32,75 | 32,74 | 32,75 | -15,90% | - |