11,910€
-0,50%
Echtzeit-Aktienkurs Grand City Properties S.A.
Bid:
Ask:
Aktienkurse zur Grand City Properties S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 12,05 | 12,11 | 11,87 | 11,99 | -0,42% | - |
| 14.11.2024 | 11,96 | 12,47 | 11,67 | 12,04 | 0,54% | 3.088,00 |
| 13.11.2024 | 12,12 | 12,28 | 11,97 | 11,97 | -1,89% | 330,00 |
| 12.11.2024 | 12,28 | 12,32 | 12,04 | 12,20 | -1,05% | - |
| 11.11.2024 | 12,42 | 12,48 | 12,28 | 12,33 | -0,44% | 4.500,00 |
| 08.11.2024 | 12,03 | 12,39 | 12,00 | 12,39 | 2,82% | 12.601,00 |
| 07.11.2024 | 11,91 | 12,15 | 11,86 | 12,05 | 1,43% | 26.224,00 |
| 06.11.2024 | 12,10 | 12,33 | 11,84 | 11,88 | -1,82% | 815,00 |
| 05.11.2024 | 12,00 | 12,13 | 11,90 | 12,10 | 1,34% | - |
| 04.11.2024 | 12,34 | 12,42 | 11,94 | 11,94 | -3,28% | 20.808,00 |
| 01.11.2024 | 12,16 | 12,42 | 12,14 | 12,34 | 1,44% | - |
| 31.10.2024 | 12,28 | 12,32 | 12,10 | 12,17 | -1,18% | - |
| 30.10.2024 | 12,47 | 12,58 | 12,26 | 12,31 | -1,28% | - |
| 29.10.2024 | 12,50 | 12,63 | 12,38 | 12,47 | -0,16% | - |
| 28.10.2024 | 12,52 | 12,59 | 12,38 | 12,49 | 0,12% | - |
| 25.10.2024 | 12,55 | 12,76 | 12,47 | 12,48 | -0,99% | 33.020,00 |
| 24.10.2024 | 12,62 | 12,79 | 12,56 | 12,60 | 0,00% | 14.280,00 |
| 23.10.2024 | 12,61 | 12,80 | 12,52 | 12,60 | 0,04% | - |
| 22.10.2024 | 12,71 | 12,78 | 12,43 | 12,60 | -0,87% | - |
| 21.10.2024 | 13,09 | 13,15 | 12,69 | 12,71 | -3,09% | - |
| 18.10.2024 | 13,16 | 13,21 | 12,92 | 13,11 | 0,00% | 2.600,00 |
| 17.10.2024 | 13,28 | 13,29 | 13,07 | 13,11 | -0,94% | 6.900,00 |
| 16.10.2024 | 13,02 | 13,28 | 12,99 | 13,24 | 2,00% | 14.348,00 |
| 15.10.2024 | 12,98 | 13,07 | 12,90 | 12,98 | 0,04% | - |
| 14.10.2024 | 13,04 | 13,04 | 12,81 | 12,97 | -0,50% | - |
| 11.10.2024 | 12,71 | 13,04 | 12,59 | 13,04 | 2,88% | - |
| 10.10.2024 | 12,75 | 12,83 | 12,67 | 12,67 | -0,74% | - |
| 09.10.2024 | 12,67 | 12,83 | 12,62 | 12,77 | 0,79% | 7.800,00 |
| 08.10.2024 | 12,55 | 12,88 | 12,54 | 12,67 | 0,40% | 2.014,00 |
| 07.10.2024 | 12,95 | 12,98 | 12,62 | 12,62 | -2,74% | - |
| 04.10.2024 | 12,96 | 13,14 | 12,87 | 12,97 | -0,08% | 17.500,00 |
| 03.10.2024 | 13,16 | 13,30 | 12,93 | 12,98 | -1,96% | - |
| 02.10.2024 | 13,21 | 13,32 | 12,94 | 13,24 | 0,46% | - |
| 01.10.2024 | 12,72 | 13,34 | 12,64 | 13,18 | 4,19% | 9.060,00 |
| 30.09.2024 | 13,02 | 13,02 | 12,64 | 12,65 | -2,32% | 6.208,00 |
| 27.09.2024 | 12,78 | 13,15 | 12,78 | 12,95 | 1,61% | 6.600,00 |
| 26.09.2024 | 12,75 | 12,99 | 12,67 | 12,75 | 1,11% | 14.400,00 |
| 25.09.2024 | 12,50 | 12,76 | 12,50 | 12,61 | 0,44% | 27.666,00 |
| 24.09.2024 | 12,75 | 12,79 | 12,55 | 12,55 | -1,14% | - |
| 23.09.2024 | 12,36 | 12,80 | 12,31 | 12,70 | 3,34% | - |
| 20.09.2024 | 12,53 | 12,69 | 12,28 | 12,29 | -2,38% | 12.800,00 |
| 19.09.2024 | 12,56 | 12,79 | 12,49 | 12,59 | -0,28% | - |
| 18.09.2024 | 12,73 | 12,80 | 12,37 | 12,62 | -1,33% | - |
| 17.09.2024 | 12,86 | 12,92 | 12,58 | 12,79 | -0,81% | - |
| 16.09.2024 | 13,07 | 13,17 | 12,79 | 12,90 | -0,77% | - |
| 13.09.2024 | 12,78 | 13,12 | 12,69 | 13,00 | 2,57% | 13.775,00 |
| 12.09.2024 | 12,77 | 12,93 | 12,67 | 12,67 | -0,55% | 5.500,00 |
| 11.09.2024 | 12,96 | 13,08 | 12,66 | 12,74 | -1,55% | 9.830,00 |
| 10.09.2024 | 12,61 | 12,97 | 12,59 | 12,94 | 2,62% | 770,00 |
| 09.09.2024 | 12,72 | 12,80 | 12,56 | 12,61 | -0,86% | - |
| 06.09.2024 | 12,82 | 12,85 | 12,50 | 12,72 | -0,90% | - |
| 05.09.2024 | 12,31 | 12,98 | 12,31 | 12,84 | 4,10% | 6.696,00 |
| 04.09.2024 | 12,09 | 12,36 | 12,07 | 12,33 | 1,61% | - |
| 03.09.2024 | 12,43 | 12,43 | 12,05 | 12,14 | -1,94% | 22.300,00 |
| 02.09.2024 | 12,46 | 12,48 | 12,34 | 12,38 | -0,88% | 7.000,00 |
| 30.08.2024 | 12,57 | 12,75 | 12,39 | 12,49 | 0,12% | 4.004,00 |
| 29.08.2024 | 12,66 | 12,97 | 12,47 | 12,47 | -1,77% | 21.071,00 |
| 28.08.2024 | 12,53 | 12,71 | 12,47 | 12,70 | 1,52% | 33.600,00 |
| 27.08.2024 | 12,49 | 12,54 | 12,22 | 12,51 | 0,48% | 10.980,00 |
| 26.08.2024 | 12,36 | 12,54 | 12,35 | 12,45 | 0,53% | 23.165,00 |
| 23.08.2024 | 12,03 | 12,53 | 11,99 | 12,38 | 3,30% | 10.410,00 |
| 22.08.2024 | 11,78 | 12,07 | 11,74 | 11,99 | 1,40% | 6.900,00 |
| 21.08.2024 | 11,78 | 11,87 | 11,73 | 11,82 | 0,85% | - |
| 20.08.2024 | 11,86 | 11,93 | 11,69 | 11,72 | -0,68% | 15.334,00 |
| 19.08.2024 | 11,63 | 11,88 | 11,56 | 11,80 | 1,99% | 6.380,00 |
| 16.08.2024 | 11,67 | 11,76 | 11,53 | 11,57 | -0,86% | - |
| 15.08.2024 | 11,78 | 11,78 | 11,54 | 11,67 | -0,72% | 18.656,00 |
| 14.08.2024 | 11,77 | 12,07 | 11,51 | 11,76 | 0,13% | 5.010,00 |
| 13.08.2024 | 11,55 | 11,82 | 11,53 | 11,74 | 1,25% | 1.980,00 |
| 12.08.2024 | 11,68 | 11,73 | 11,51 | 11,60 | 0,09% | - |
| 09.08.2024 | 11,09 | 11,68 | 11,08 | 11,59 | 4,18% | - |
| 08.08.2024 | 11,28 | 11,29 | 10,89 | 11,12 | -0,89% | 9.593,00 |
| 07.08.2024 | 10,94 | 11,26 | 10,90 | 11,22 | 2,79% | 4.211,00 |
| 06.08.2024 | 10,84 | 10,97 | 10,56 | 10,92 | 1,68% | 14.400,00 |
| 05.08.2024 | 10,83 | 10,89 | 10,46 | 10,74 | -2,59% | 5.145,00 |
| 02.08.2024 | 10,93 | 11,13 | 10,75 | 11,02 | 0,73% | - |
| 01.08.2024 | 10,91 | 11,23 | 10,89 | 10,94 | 0,46% | 13.200,00 |
| 31.07.2024 | 11,08 | 11,32 | 10,88 | 10,89 | -1,49% | - |
| 30.07.2024 | 11,06 | 11,11 | 11,04 | 11,06 | -0,05% | 8.505,00 |
| 29.07.2024 | 11,07 | 11,20 | 11,00 | 11,06 | 0,64% | 1.377,00 |
| 26.07.2024 | 10,88 | 11,15 | 10,88 | 10,99 | 1,01% | 875,00 |
| 25.07.2024 | 10,98 | 11,03 | 10,66 | 10,88 | -1,00% | 1.300,00 |
| 24.07.2024 | 11,04 | 11,09 | 10,78 | 10,99 | -1,26% | 6.481,00 |
| 23.07.2024 | 11,27 | 11,27 | 11,07 | 11,13 | -0,58% | 1.581,00 |
| 22.07.2024 | 11,37 | 11,44 | 11,20 | 11,20 | -0,97% | - |
| 19.07.2024 | 11,23 | 11,41 | 11,10 | 11,31 | 0,71% | 12.044,00 |
| 18.07.2024 | 11,31 | 11,33 | 11,21 | 11,23 | -0,44% | 38.958,00 |
| 17.07.2024 | 11,46 | 11,46 | 11,13 | 11,28 | -1,27% | - |
| 16.07.2024 | 11,54 | 11,58 | 11,42 | 11,42 | -0,74% | - |
| 15.07.2024 | 11,69 | 11,80 | 11,37 | 11,51 | -2,09% | 3.830,00 |
| 12.07.2024 | 11,69 | 11,76 | 11,56 | 11,75 | 0,43% | - |
| 11.07.2024 | 11,55 | 11,80 | 11,43 | 11,70 | 1,65% | - |
| 10.07.2024 | 11,19 | 11,76 | 11,19 | 11,51 | 3,00% | 546,00 |
| 09.07.2024 | 10,92 | 11,24 | 10,87 | 11,18 | 2,48% | 1.352,00 |
| 08.07.2024 | 11,06 | 11,06 | 10,90 | 10,91 | -1,36% | - |
| 05.07.2024 | 10,96 | 11,08 | 10,93 | 11,06 | 0,73% | - |
| 04.07.2024 | 11,02 | 11,13 | 10,91 | 10,98 | -0,45% | - |
| 03.07.2024 | 10,90 | 11,03 | 10,80 | 11,03 | 1,99% | 1.770,00 |
| 02.07.2024 | 10,79 | 10,93 | 10,70 | 10,81 | 0,23% | 2.891,00 |
| 01.07.2024 | 10,92 | 11,00 | 10,79 | 10,79 | -0,09% | 8.142,00 |