50,045€
0,78%
Echtzeit-Aktienkurs Great-West Lifeco Inc.
Bid:
Ask:
Aktienkurse zur Great-West Lifeco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 45,85 | 46,17 | 45,83 | 46,09 | 0,59% | - |
| 04.05.2026 | 46,13 | 46,28 | 45,71 | 45,82 | 0,48% | 28,00 |
| 30.04.2026 | 45,70 | 45,97 | 45,36 | 45,60 | -0,11% | - |
| 29.04.2026 | 45,25 | 45,67 | 45,16 | 45,65 | 0,97% | 14,00 |
| 28.04.2026 | 44,70 | 45,29 | 44,60 | 45,21 | 1,14% | 529,00 |
| 27.04.2026 | 44,54 | 44,88 | 44,22 | 44,70 | 0,34% | - |
| 24.04.2026 | 44,83 | 44,84 | 44,43 | 44,55 | -0,65% | - |
| 23.04.2026 | 44,29 | 44,85 | 44,03 | 44,84 | 1,17% | - |
| 22.04.2026 | 44,26 | 44,52 | 43,94 | 44,32 | 0,20% | 58,00 |
| 21.04.2026 | 43,89 | 44,28 | 43,88 | 44,23 | 0,87% | 15,00 |
| 20.04.2026 | 43,65 | 44,02 | 43,50 | 43,85 | 0,07% | - |
| 17.04.2026 | 43,16 | 43,88 | 43,16 | 43,82 | 1,65% | - |
| 16.04.2026 | 43,59 | 43,87 | 43,08 | 43,11 | -1,01% | - |
| 15.04.2026 | 42,65 | 43,62 | 42,62 | 43,55 | 2,11% | - |
| 14.04.2026 | 42,44 | 42,72 | 42,17 | 42,65 | 0,45% | 14,00 |
| 13.04.2026 | 41,82 | 42,54 | 41,50 | 42,46 | 1,51% | - |
| 10.04.2026 | 41,78 | 41,83 | 41,29 | 41,83 | 0,14% | 70,00 |
| 09.04.2026 | 41,33 | 41,83 | 41,14 | 41,77 | 0,99% | 28,00 |
| 08.04.2026 | 41,60 | 41,83 | 41,06 | 41,36 | 0,76% | - |
| 07.04.2026 | 41,05 | 41,22 | 40,77 | 41,05 | -0,61% | 29,00 |
| 02.04.2026 | 40,70 | 41,30 | 40,30 | 41,30 | 0,98% | - |
| 01.04.2026 | 40,50 | 41,20 | 40,40 | 40,90 | 0,99% | - |
| 31.03.2026 | 40,30 | 40,60 | 39,80 | 40,50 | 1,00% | 87,00 |
| 30.03.2026 | 39,70 | 40,60 | 39,60 | 40,10 | 1,01% | 15,00 |
| 27.03.2026 | 40,20 | 40,50 | 39,60 | 39,70 | -1,49% | - |
| 26.03.2026 | 40,40 | 40,60 | 40,20 | 40,30 | -0,98% | 12,00 |
| 25.03.2026 | 40,20 | 40,70 | 40,00 | 40,70 | 1,50% | - |
| 24.03.2026 | 39,60 | 40,10 | 39,40 | 40,10 | 1,01% | - |
| 23.03.2026 | 39,80 | 40,90 | 39,50 | 39,70 | -0,50% | 1.815,00 |
| 20.03.2026 | 39,40 | 40,40 | 39,40 | 39,90 | 0,50% | 17,00 |
| 19.03.2026 | 41,20 | 41,20 | 39,40 | 39,70 | -3,41% | - |
| 18.03.2026 | 40,60 | 41,20 | 40,60 | 41,10 | 0,98% | - |
| 17.03.2026 | 40,40 | 41,20 | 40,40 | 40,70 | 0,00% | - |
| 16.03.2026 | 40,40 | 40,80 | 40,20 | 40,70 | 0,49% | 15,00 |
| 13.03.2026 | 39,60 | 40,50 | 39,60 | 40,50 | 1,50% | - |
| 12.03.2026 | 39,80 | 40,00 | 39,60 | 39,90 | 0,00% | - |
| 11.03.2026 | 39,80 | 40,00 | 39,60 | 39,90 | 0,00% | 720,00 |
| 10.03.2026 | 39,00 | 40,00 | 39,00 | 39,90 | 2,05% | - |
| 09.03.2026 | 39,30 | 39,60 | 38,60 | 39,10 | -1,01% | 28,00 |
| 06.03.2026 | 39,90 | 40,10 | 39,40 | 39,50 | -1,00% | 14,00 |
| 05.03.2026 | 39,70 | 40,10 | 39,60 | 39,90 | 0,00% | - |
| 04.03.2026 | 39,70 | 40,20 | 39,60 | 39,90 | 0,00% | - |
| 03.03.2026 | 40,70 | 40,70 | 39,80 | 39,90 | -2,92% | 37,00 |
| 02.03.2026 | 40,70 | 41,10 | 40,20 | 41,10 | 0,49% | 14,00 |
| 27.02.2026 | 41,00 | 41,20 | 40,40 | 40,90 | 0,00% | - |
| 26.02.2026 | 39,90 | 41,20 | 39,90 | 40,90 | 2,00% | 300,00 |
| 25.02.2026 | 39,50 | 40,10 | 39,40 | 40,10 | 1,01% | - |
| 24.02.2026 | 40,20 | 40,30 | 39,00 | 39,70 | -1,49% | - |
| 23.02.2026 | 39,50 | 40,30 | 39,30 | 40,30 | 1,51% | 14,00 |
| 20.02.2026 | 39,60 | 39,80 | 39,40 | 39,70 | 0,00% | - |
| 19.02.2026 | 39,20 | 39,80 | 39,20 | 39,70 | 1,02% | - |
| 18.02.2026 | 39,00 | 39,70 | 38,60 | 39,30 | 0,51% | 17,00 |
| 17.02.2026 | 38,00 | 39,40 | 38,00 | 39,10 | 2,36% | - |
| 16.02.2026 | 38,30 | 38,50 | 38,20 | 38,20 | -0,26% | 15,00 |
| 13.02.2026 | 37,60 | 38,60 | 37,60 | 38,30 | 1,06% | 70,00 |
| 12.02.2026 | 37,40 | 38,00 | 37,00 | 37,90 | 1,07% | 6.000,00 |
| 11.02.2026 | 37,40 | 37,60 | 37,00 | 37,50 | 0,00% | - |
| 10.02.2026 | 37,00 | 37,60 | 37,00 | 37,50 | 1,08% | 1.050,00 |
| 09.02.2026 | 38,10 | 38,30 | 36,80 | 37,10 | -2,62% | - |
| 06.02.2026 | 38,80 | 39,20 | 38,00 | 38,10 | -2,06% | 50,00 |
| 05.02.2026 | 39,00 | 39,20 | 38,80 | 38,90 | -0,51% | - |
| 04.02.2026 | 39,20 | 39,40 | 39,00 | 39,10 | -0,51% | 84,00 |
| 03.02.2026 | 39,80 | 39,90 | 39,20 | 39,30 | -1,50% | 22,00 |
| 02.02.2026 | 39,20 | 39,90 | 38,90 | 39,90 | 1,01% | 9.000,00 |
| 30.01.2026 | 39,30 | 39,60 | 38,90 | 39,50 | 0,51% | 8.100,00 |
| 29.01.2026 | 39,40 | 39,80 | 39,20 | 39,30 | -0,51% | 15,00 |
| 28.01.2026 | 39,40 | 39,80 | 39,00 | 39,50 | 0,51% | - |
| 27.01.2026 | 39,40 | 40,00 | 39,20 | 39,30 | -1,01% | - |
| 26.01.2026 | 39,80 | 40,00 | 39,40 | 39,70 | -0,50% | - |
| 23.01.2026 | 39,90 | 40,00 | 39,60 | 39,90 | 0,00% | - |
| 22.01.2026 | 40,10 | 40,40 | 39,80 | 39,90 | -0,50% | - |
| 21.01.2026 | 40,00 | 40,60 | 40,00 | 40,10 | 0,00% | 15,00 |
| 20.01.2026 | 40,90 | 40,90 | 39,80 | 40,10 | -2,43% | - |
| 19.01.2026 | 41,10 | 41,50 | 40,80 | 41,10 | -0,96% | 5.320,00 |
| 16.01.2026 | 41,50 | 41,80 | 41,20 | 41,50 | 0,00% | 87,00 |
| 15.01.2026 | 41,20 | 41,60 | 41,10 | 41,50 | 0,48% | 60,00 |
| 14.01.2026 | 40,90 | 41,40 | 40,80 | 41,30 | 0,49% | 106,00 |
| 13.01.2026 | 41,60 | 41,90 | 40,80 | 41,10 | -1,44% | 4.800,00 |
| 12.01.2026 | 41,40 | 41,80 | 41,00 | 41,70 | 0,00% | - |
| 09.01.2026 | 41,70 | 42,00 | 41,60 | 41,70 | 0,00% | 28,00 |
| 08.01.2026 | 42,20 | 42,40 | 41,60 | 41,70 | -1,42% | 4.800,00 |
| 07.01.2026 | 42,20 | 42,40 | 42,00 | 42,30 | 0,00% | 14,00 |
| 06.01.2026 | 41,80 | 42,30 | 41,70 | 42,30 | 0,95% | - |
| 05.01.2026 | 41,80 | 42,40 | 41,60 | 41,90 | 0,48% | 348,00 |
| 02.01.2026 | 42,20 | 42,20 | 41,60 | 41,70 | -0,24% | 51,00 |
| 30.12.2025 | 41,80 | 42,00 | 41,80 | 41,80 | -0,24% | - |
| 29.12.2025 | 41,80 | 42,20 | 41,70 | 41,90 | 0,00% | - |
| 23.12.2025 | 41,60 | 42,00 | 41,50 | 41,90 | 0,48% | - |
| 22.12.2025 | 41,40 | 41,80 | 41,00 | 41,70 | 0,48% | 14,00 |
| 19.12.2025 | 41,40 | 41,80 | 41,40 | 41,50 | -0,24% | - |
| 18.12.2025 | 41,20 | 41,60 | 41,10 | 41,60 | 0,97% | - |
| 17.12.2025 | 41,90 | 41,90 | 40,80 | 41,20 | -1,67% | - |
| 16.12.2025 | 41,60 | 42,00 | 41,50 | 41,90 | 0,48% | - |
| 15.12.2025 | 41,30 | 42,00 | 41,30 | 41,70 | 0,48% | 46,00 |
| 12.12.2025 | 41,10 | 41,50 | 40,90 | 41,50 | 1,47% | - |
| 11.12.2025 | 40,50 | 41,00 | 40,10 | 40,90 | 0,99% | 8.700,00 |
| 10.12.2025 | 40,10 | 40,60 | 39,90 | 40,50 | 0,50% | - |
| 09.12.2025 | 39,60 | 40,30 | 39,50 | 40,30 | 1,51% | - |
| 08.12.2025 | 39,20 | 39,70 | 39,00 | 39,70 | 0,51% | 14,00 |
| 05.12.2025 | 38,80 | 39,70 | 38,70 | 39,50 | 1,54% | - |