0,853€
-0,23%
Echtzeit-Aktienkurs Greiffenberger AG
Bid:
Ask:
Aktienkurse zur Greiffenberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 0,88 | 0,88 | 0,84 | 0,85 | -2,51% | 31.300,00 |
| 18.09.2024 | 0,85 | 0,88 | 0,85 | 0,88 | 0,57% | - |
| 17.09.2024 | 0,85 | 0,89 | 0,85 | 0,87 | 0,81% | - |
| 16.09.2024 | 0,89 | 0,90 | 0,84 | 0,86 | -3,03% | - |
| 13.09.2024 | 0,92 | 0,92 | 0,84 | 0,89 | -2,52% | - |
| 12.09.2024 | 0,92 | 0,92 | 0,89 | 0,91 | 0,88% | - |
| 11.09.2024 | 0,94 | 0,96 | 0,91 | 0,91 | -3,72% | 1.100,00 |
| 10.09.2024 | 0,98 | 1,09 | 0,89 | 0,94 | -3,59% | - |
| 09.09.2024 | 0,88 | 1,14 | 0,86 | 0,98 | 11,05% | - |
| 06.09.2024 | 0,90 | 0,93 | 0,88 | 0,88 | -1,68% | - |
| 05.09.2024 | 0,92 | 0,92 | 0,87 | 0,89 | -2,40% | - |
| 04.09.2024 | 1,03 | 1,03 | 0,92 | 0,92 | -10,73% | - |
| 03.09.2024 | 1,03 | 1,04 | 0,99 | 1,03 | 0,00% | - |
| 02.09.2024 | 0,80 | 1,05 | 0,80 | 1,03 | 27,65% | - |
| 30.08.2024 | 0,81 | 0,83 | 0,77 | 0,80 | 1,65% | 47.943,00 |
| 29.08.2024 | 1,01 | 1,05 | 0,68 | 0,79 | -21,78% | - |
| 28.08.2024 | 1,03 | 1,05 | 1,01 | 1,01 | -1,46% | - |
| 27.08.2024 | 1,04 | 1,05 | 1,01 | 1,03 | -0,97% | - |
| 26.08.2024 | 1,03 | 1,05 | 1,02 | 1,04 | 0,98% | - |
| 23.08.2024 | 1,04 | 1,04 | 1,02 | 1,03 | -0,49% | - |
| 22.08.2024 | 1,03 | 1,05 | 1,02 | 1,03 | 2,49% | - |
| 21.08.2024 | 1,05 | 1,05 | 1,00 | 1,01 | -3,37% | - |
| 20.08.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 0,97% | - |
| 19.08.2024 | 1,03 | 1,05 | 1,00 | 1,03 | 1,48% | 19.500,00 |
| 16.08.2024 | 1,04 | 1,05 | 0,99 | 1,02 | -2,68% | - |
| 15.08.2024 | 1,08 | 1,08 | 1,04 | 1,04 | -2,52% | - |
| 14.08.2024 | 1,08 | 1,08 | 1,07 | 1,07 | 0,00% | - |
| 13.08.2024 | 1,08 | 1,08 | 1,07 | 1,07 | 4,90% | - |
| 12.08.2024 | 1,08 | 1,08 | 1,02 | 1,02 | -5,12% | - |
| 09.08.2024 | 1,11 | 1,11 | 1,08 | 1,08 | -3,15% | 26.240,00 |
| 08.08.2024 | 1,11 | 1,11 | 1,10 | 1,11 | 1,37% | - |
| 07.08.2024 | 1,11 | 1,11 | 1,10 | 1,10 | 0,00% | - |
| 06.08.2024 | 1,11 | 1,11 | 1,08 | 1,10 | -0,45% | 20,00 |
| 05.08.2024 | 1,06 | 1,13 | 1,04 | 1,10 | -4,35% | 620,00 |
| 02.08.2024 | 1,11 | 1,15 | 1,11 | 1,15 | 3,14% | - |
| 01.08.2024 | 1,18 | 1,18 | 1,11 | 1,12 | -1,76% | - |
| 31.07.2024 | 1,18 | 1,18 | 1,14 | 1,14 | -2,99% | - |
| 30.07.2024 | 1,17 | 1,18 | 1,17 | 1,17 | 1,30% | - |
| 29.07.2024 | 1,16 | 1,18 | 1,15 | 1,16 | 2,67% | - |
| 26.07.2024 | 1,18 | 1,18 | 1,13 | 1,13 | -4,26% | - |
| 25.07.2024 | 1,18 | 1,18 | 1,17 | 1,18 | 2,62% | - |
| 24.07.2024 | 1,18 | 1,18 | 1,15 | 1,15 | 0,00% | - |
| 23.07.2024 | 1,18 | 1,18 | 1,15 | 1,15 | 0,00% | - |
| 22.07.2024 | 1,19 | 1,19 | 1,15 | 1,15 | -3,38% | - |
| 19.07.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 1,28% | - |
| 18.07.2024 | 1,18 | 1,19 | 1,17 | 1,17 | -1,27% | - |
| 17.07.2024 | 1,18 | 1,21 | 1,13 | 1,19 | -0,42% | - |
| 16.07.2024 | 1,19 | 1,20 | 1,18 | 1,19 | 1,28% | - |
| 15.07.2024 | 1,19 | 1,19 | 1,13 | 1,18 | 1,29% | - |
| 12.07.2024 | 1,21 | 1,22 | 1,16 | 1,16 | -3,73% | 30.230,00 |
| 11.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,42% | 880,00 |
| 10.07.2024 | 1,20 | 1,21 | 1,20 | 1,20 | 0,42% | - |
| 09.07.2024 | 1,20 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 08.07.2024 | 1,20 | 1,20 | 1,17 | 1,19 | -0,42% | 45.864,00 |
| 05.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 04.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 03.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 02.07.2024 | 1,19 | 1,20 | 1,19 | 1,20 | -3,24% | - |
| 01.07.2024 | 1,16 | 1,24 | 1,16 | 1,24 | 6,93% | - |
| 28.06.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | - |
| 27.06.2024 | 1,15 | 1,18 | 1,15 | 1,16 | 1,75% | 6.630,00 |
| 26.06.2024 | 1,15 | 1,15 | 1,13 | 1,14 | -1,72% | - |
| 25.06.2024 | 1,16 | 1,17 | 1,16 | 1,16 | -0,43% | 2.700,00 |
| 24.06.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 0,43% | - |
| 21.06.2024 | 1,16 | 1,16 | 1,13 | 1,16 | 0,00% | 2.250,00 |
| 20.06.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -0,43% | - |
| 19.06.2024 | 1,18 | 1,18 | 1,15 | 1,17 | -0,85% | - |
| 18.06.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,43% | - |
| 17.06.2024 | 1,19 | 1,19 | 1,16 | 1,17 | 2,18% | - |
| 14.06.2024 | 1,17 | 1,17 | 1,11 | 1,15 | -1,29% | 67.500,00 |
| 13.06.2024 | 1,16 | 1,21 | 1,15 | 1,16 | 0,87% | - |
| 12.06.2024 | 1,15 | 1,17 | 1,13 | 1,15 | 0,88% | - |
| 11.06.2024 | 1,16 | 1,17 | 1,14 | 1,14 | 1,33% | - |
| 10.06.2024 | 1,16 | 1,16 | 1,13 | 1,13 | -3,02% | - |
| 07.06.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 870,00 |
| 06.06.2024 | 1,16 | 1,16 | 1,15 | 1,16 | 0,87% | - |
| 05.06.2024 | 1,15 | 1,16 | 1,12 | 1,15 | 1,77% | - |
| 04.06.2024 | 1,14 | 1,16 | 1,11 | 1,13 | 2,26% | - |
| 03.06.2024 | 1,16 | 1,16 | 1,11 | 1,11 | -4,74% | - |
| 31.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 30.05.2024 | 1,16 | 1,16 | 1,09 | 1,16 | 0,00% | - |
| 29.05.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -0,43% | - |
| 28.05.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 2,19% | - |
| 27.05.2024 | 1,15 | 1,15 | 1,14 | 1,14 | 0,00% | 1.000,00 |
| 24.05.2024 | 1,15 | 1,17 | 1,14 | 1,14 | -2,98% | - |
| 23.05.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 3,52% | - |
| 22.05.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 21.05.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -5,42% | - |
| 20.05.2024 | 1,15 | 1,20 | 1,15 | 1,20 | 4,80% | - |
| 17.05.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 16.05.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 15.05.2024 | 1,15 | 1,15 | 1,12 | 1,15 | 2,23% | - |
| 14.05.2024 | 1,15 | 1,15 | 1,07 | 1,12 | -1,32% | - |
| 13.05.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -1,30% | - |
| 10.05.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,44% | - |
| 09.05.2024 | 1,15 | 1,16 | 1,11 | 1,15 | 0,88% | - |
| 08.05.2024 | 1,16 | 1,19 | 1,14 | 1,14 | -1,73% | - |
| 07.05.2024 | 1,17 | 1,19 | 1,15 | 1,16 | -0,86% | 123.610,00 |
| 06.05.2024 | 1,17 | 1,19 | 1,13 | 1,17 | -3,32% | 98.800,00 |
| 03.05.2024 | 1,15 | 1,21 | 1,15 | 1,21 | 4,78% | - |