11,100€
1,09%
Echtzeit-Aktienkurs Grand City Properties S.A.
Bid:
Ask:
Aktienkurse zur Grand City Properties S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 11,03 | 11,11 | 10,99 | 11,10 | 1,09% | - |
| 29.08.2025 | 11,04 | 11,14 | 10,98 | 10,98 | -0,72% | 5.200,00 |
| 28.08.2025 | 11,25 | 11,36 | 11,02 | 11,06 | -1,60% | - |
| 27.08.2025 | 11,27 | 11,40 | 11,20 | 11,24 | 0,00% | - |
| 26.08.2025 | 11,27 | 11,38 | 11,14 | 11,24 | -0,53% | - |
| 25.08.2025 | 11,23 | 11,36 | 11,10 | 11,30 | 0,53% | 28.800,00 |
| 22.08.2025 | 11,00 | 11,25 | 10,99 | 11,24 | 2,18% | - |
| 21.08.2025 | 11,25 | 11,26 | 10,93 | 11,00 | -2,22% | 31.444,00 |
| 20.08.2025 | 11,13 | 11,25 | 11,00 | 11,25 | 0,99% | 4.500,00 |
| 19.08.2025 | 11,11 | 11,26 | 11,10 | 11,14 | 0,18% | - |
| 18.08.2025 | 11,27 | 11,36 | 11,04 | 11,12 | -1,16% | - |
| 15.08.2025 | 11,28 | 11,32 | 11,09 | 11,25 | 0,09% | - |
| 14.08.2025 | 11,04 | 11,45 | 10,74 | 11,24 | 1,63% | - |
| 13.08.2025 | 11,06 | 11,23 | 10,92 | 11,06 | 0,00% | 28.000,00 |
| 12.08.2025 | 11,33 | 11,42 | 11,03 | 11,06 | -2,30% | 2.100,00 |
| 11.08.2025 | 11,31 | 11,42 | 11,27 | 11,32 | 0,18% | - |
| 08.08.2025 | 11,29 | 11,44 | 11,25 | 11,30 | 0,09% | 3.100,00 |
| 07.08.2025 | 11,22 | 11,38 | 11,18 | 11,29 | 0,71% | - |
| 06.08.2025 | 10,98 | 11,32 | 10,92 | 11,21 | 2,47% | 4.300,00 |
| 05.08.2025 | 10,97 | 11,04 | 10,89 | 10,94 | -0,18% | 23.620,00 |
| 04.08.2025 | 10,99 | 11,04 | 10,88 | 10,96 | 0,27% | 4.400,00 |
| 01.08.2025 | 11,03 | 11,09 | 10,75 | 10,93 | -1,26% | 5.025,00 |
| 31.07.2025 | 11,13 | 11,18 | 10,98 | 11,07 | -0,45% | - |
| 30.07.2025 | 11,23 | 11,34 | 11,08 | 11,12 | -0,98% | - |
| 29.07.2025 | 11,40 | 11,44 | 11,10 | 11,23 | -1,40% | - |
| 28.07.2025 | 11,33 | 11,46 | 11,28 | 11,39 | 0,71% | 7.400,00 |
| 25.07.2025 | 11,17 | 11,32 | 11,12 | 11,31 | 1,07% | - |
| 24.07.2025 | 11,25 | 11,28 | 11,08 | 11,19 | -0,53% | - |
| 23.07.2025 | 11,34 | 11,42 | 11,22 | 11,25 | -0,35% | 21.000,00 |
| 22.07.2025 | 11,17 | 11,37 | 10,88 | 11,29 | 0,89% | - |
| 21.07.2025 | 10,95 | 11,28 | 10,95 | 11,19 | 0,90% | - |
| 18.07.2025 | 11,05 | 11,13 | 10,93 | 11,09 | 0,54% | 5.025,00 |
| 17.07.2025 | 11,04 | 11,14 | 10,94 | 11,03 | 0,18% | 2.650,00 |
| 16.07.2025 | 11,07 | 11,10 | 10,94 | 11,01 | -0,63% | 2.760,00 |
| 15.07.2025 | 11,11 | 11,30 | 11,06 | 11,08 | -0,09% | 3.360,00 |
| 14.07.2025 | 10,99 | 11,16 | 10,97 | 11,09 | 0,18% | 460,00 |
| 11.07.2025 | 11,07 | 11,12 | 10,99 | 11,07 | -0,27% | 3.120,00 |
| 10.07.2025 | 11,05 | 11,18 | 11,04 | 11,10 | 0,27% | 3.420,00 |
| 09.07.2025 | 10,86 | 11,18 | 10,84 | 11,07 | 2,03% | - |
| 08.07.2025 | 10,85 | 10,94 | 10,83 | 10,85 | 0,00% | 4.500,00 |
| 07.07.2025 | 10,87 | 10,92 | 10,78 | 10,85 | 0,18% | - |
| 04.07.2025 | 11,05 | 11,07 | 10,83 | 10,83 | -2,17% | 2.000,00 |
| 03.07.2025 | 10,97 | 11,12 | 10,93 | 11,07 | 0,91% | - |
| 02.07.2025 | 11,20 | 11,25 | 10,88 | 10,97 | -1,97% | 10.200,00 |
| 01.07.2025 | 11,11 | 11,36 | 11,09 | 11,19 | 0,72% | - |
| 30.06.2025 | 11,13 | 11,38 | 11,05 | 11,11 | 0,00% | - |
| 27.06.2025 | 11,23 | 11,28 | 11,10 | 11,11 | -0,54% | - |
| 26.06.2025 | 11,04 | 11,26 | 10,93 | 11,17 | 1,27% | - |
| 25.06.2025 | 10,99 | 11,12 | 10,87 | 11,03 | 0,36% | - |
| 24.06.2025 | 11,12 | 11,25 | 10,97 | 10,99 | -0,54% | 19.260,00 |
| 23.06.2025 | 10,88 | 11,08 | 10,80 | 11,05 | 1,10% | - |
| 20.06.2025 | 10,92 | 11,02 | 10,75 | 10,93 | 0,74% | 11.660,00 |
| 19.06.2025 | 11,03 | 11,05 | 10,81 | 10,85 | -1,99% | - |
| 18.06.2025 | 10,97 | 11,08 | 10,91 | 11,07 | 0,91% | - |
| 17.06.2025 | 10,76 | 11,04 | 10,61 | 10,97 | 1,67% | 12.540,00 |
| 16.06.2025 | 10,63 | 10,80 | 10,63 | 10,79 | 1,51% | - |
| 13.06.2025 | 10,59 | 10,80 | 10,23 | 10,63 | -2,03% | 2.500,00 |
| 12.06.2025 | 11,03 | 11,10 | 10,82 | 10,85 | -1,90% | 2.185,00 |
| 11.06.2025 | 11,19 | 11,30 | 11,05 | 11,06 | -1,34% | - |
| 10.06.2025 | 11,43 | 11,45 | 11,17 | 11,21 | -1,92% | - |
| 09.06.2025 | 11,37 | 11,58 | 11,36 | 11,43 | 0,70% | 10.051,00 |
| 06.06.2025 | 11,35 | 11,54 | 11,33 | 11,35 | 0,35% | 32.800,00 |
| 05.06.2025 | 11,28 | 11,56 | 11,23 | 11,31 | 0,27% | 17.460,00 |
| 04.06.2025 | 11,33 | 11,38 | 11,23 | 11,28 | -0,27% | - |
| 03.06.2025 | 11,20 | 11,38 | 11,20 | 11,31 | 0,71% | - |
| 02.06.2025 | 11,07 | 11,30 | 10,92 | 11,23 | 1,35% | 29.500,00 |
| 30.05.2025 | 11,30 | 11,58 | 11,08 | 11,08 | -1,86% | 4.590,00 |
| 29.05.2025 | 11,18 | 11,42 | 11,07 | 11,29 | 1,44% | - |
| 28.05.2025 | 11,04 | 11,24 | 10,99 | 11,13 | 0,72% | 34.550,00 |
| 27.05.2025 | 11,05 | 11,17 | 10,99 | 11,05 | 0,18% | 9.000,00 |
| 26.05.2025 | 11,12 | 11,25 | 10,97 | 11,03 | 0,00% | 55.100,00 |
| 23.05.2025 | 11,00 | 11,20 | 10,90 | 11,03 | 0,18% | 35.700,00 |
| 22.05.2025 | 11,18 | 11,26 | 10,96 | 11,01 | -1,43% | 18.450,00 |
| 21.05.2025 | 11,17 | 11,28 | 11,04 | 11,17 | -0,18% | 13.500,00 |
| 20.05.2025 | 11,17 | 11,30 | 11,00 | 11,19 | -0,09% | 14.300,00 |
| 19.05.2025 | 11,10 | 11,24 | 10,92 | 11,20 | 0,63% | 12.240,00 |
| 16.05.2025 | 10,50 | 11,16 | 10,49 | 11,13 | 5,90% | 30.730,00 |
| 15.05.2025 | 10,29 | 10,71 | 10,29 | 10,51 | 1,94% | 1.500,00 |
| 14.05.2025 | 10,21 | 10,69 | 10,18 | 10,31 | -2,00% | 10.400,00 |
| 13.05.2025 | 10,77 | 10,86 | 10,43 | 10,52 | -2,59% | 11.600,00 |
| 12.05.2025 | 11,11 | 11,15 | 10,53 | 10,80 | -1,73% | 9.300,00 |
| 09.05.2025 | 10,76 | 10,99 | 10,73 | 10,99 | 2,14% | 5.000,00 |
| 08.05.2025 | 10,90 | 10,98 | 10,73 | 10,76 | -1,01% | 7.696,00 |
| 07.05.2025 | 10,72 | 10,90 | 10,61 | 10,87 | 1,59% | 18.150,00 |
| 06.05.2025 | 10,69 | 10,76 | 10,51 | 10,70 | -0,09% | - |
| 05.05.2025 | 10,53 | 10,74 | 10,46 | 10,71 | 1,52% | - |
| 02.05.2025 | 10,50 | 10,66 | 10,47 | 10,55 | 0,67% | 20.500,00 |
| 30.04.2025 | 10,50 | 10,58 | 10,36 | 10,48 | 0,48% | 1.700,00 |
| 29.04.2025 | 10,45 | 10,76 | 10,41 | 10,43 | -0,19% | 16.956,00 |
| 28.04.2025 | 10,52 | 10,66 | 10,45 | 10,45 | -0,85% | - |
| 25.04.2025 | 10,66 | 10,77 | 10,52 | 10,54 | -1,03% | - |
| 24.04.2025 | 10,43 | 10,76 | 10,42 | 10,65 | 2,21% | - |
| 23.04.2025 | 10,65 | 10,68 | 10,41 | 10,42 | -1,42% | 2.300,00 |
| 22.04.2025 | 10,46 | 10,76 | 10,45 | 10,57 | 0,67% | 36.500,00 |
| 17.04.2025 | 10,68 | 10,72 | 10,37 | 10,50 | -0,94% | 19.100,00 |
| 16.04.2025 | 10,56 | 10,78 | 10,55 | 10,60 | -0,66% | 17.730,00 |
| 15.04.2025 | 10,24 | 10,72 | 10,24 | 10,67 | 3,89% | - |
| 14.04.2025 | 10,01 | 10,34 | 9,98 | 10,27 | 3,37% | 43.240,00 |
| 11.04.2025 | 9,61 | 10,06 | 9,55 | 9,94 | 3,92% | - |
| 10.04.2025 | 9,69 | 9,79 | 9,55 | 9,56 | -2,10% | 35.000,00 |