11,260€
-0,53%
Echtzeit-Aktienkurs Grand City Properties S.A.
Bid:
Ask:
Aktienkurse zur Grand City Properties S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,41 | 11,45 | 11,23 | 11,26 | -1,40% | - |
| 14.10.2025 | 11,29 | 11,50 | 11,27 | 11,42 | 1,42% | 275,00 |
| 13.10.2025 | 11,20 | 11,40 | 11,11 | 11,26 | 0,54% | 53.000,00 |
| 10.10.2025 | 11,04 | 11,30 | 10,94 | 11,20 | 2,00% | - |
| 09.10.2025 | 10,97 | 11,12 | 10,94 | 10,98 | 0,18% | 14.040,00 |
| 08.10.2025 | 10,93 | 11,02 | 10,86 | 10,96 | 0,92% | 3.600,00 |
| 07.10.2025 | 10,97 | 11,08 | 10,86 | 10,86 | -0,91% | 1.400,00 |
| 06.10.2025 | 10,99 | 11,06 | 10,94 | 10,96 | -0,09% | 16.000,00 |
| 03.10.2025 | 10,89 | 11,04 | 10,84 | 10,97 | 0,73% | 20.000,00 |
| 02.10.2025 | 11,19 | 11,20 | 10,88 | 10,89 | -1,89% | 17.000,00 |
| 01.10.2025 | 11,21 | 11,28 | 11,07 | 11,10 | -1,25% | - |
| 30.09.2025 | 11,08 | 11,28 | 10,97 | 11,24 | 1,81% | - |
| 29.09.2025 | 10,96 | 11,10 | 10,84 | 11,04 | 1,66% | - |
| 26.09.2025 | 10,79 | 10,96 | 10,73 | 10,86 | 0,93% | 1.600,00 |
| 25.09.2025 | 10,99 | 11,02 | 10,76 | 10,76 | -1,65% | 4.600,00 |
| 24.09.2025 | 10,97 | 11,02 | 10,86 | 10,94 | 0,18% | 8.160,00 |
| 23.09.2025 | 10,85 | 11,07 | 10,84 | 10,92 | 0,65% | 2.160,00 |
| 22.09.2025 | 10,89 | 10,94 | 10,81 | 10,85 | 0,09% | 1.860,00 |
| 19.09.2025 | 10,97 | 11,00 | 10,84 | 10,84 | -0,91% | - |
| 18.09.2025 | 11,03 | 11,06 | 10,89 | 10,94 | -0,64% | 5.824,00 |
| 17.09.2025 | 10,82 | 11,04 | 10,81 | 11,01 | 2,13% | - |
| 16.09.2025 | 10,99 | 11,07 | 10,78 | 10,78 | -1,46% | 25.800,00 |
| 15.09.2025 | 11,01 | 11,10 | 10,94 | 10,94 | 0,37% | 16.000,00 |
| 12.09.2025 | 10,97 | 11,10 | 10,90 | 10,90 | 0,00% | 12.990,00 |
| 11.09.2025 | 10,91 | 11,02 | 10,85 | 10,90 | 0,18% | - |
| 10.09.2025 | 11,14 | 11,15 | 10,88 | 10,88 | -1,98% | 40.306,00 |
| 09.09.2025 | 11,17 | 11,22 | 11,00 | 11,10 | -0,18% | 36.400,00 |
| 08.09.2025 | 11,35 | 11,43 | 11,12 | 11,12 | 1,65% | 18.600,00 |
| 05.09.2025 | 10,71 | 11,02 | 10,68 | 10,94 | 2,24% | 103.980,00 |
| 04.09.2025 | 10,83 | 10,92 | 10,69 | 10,70 | -0,56% | - |
| 03.09.2025 | 10,67 | 10,88 | 10,61 | 10,76 | 0,75% | 5.000,00 |
| 02.09.2025 | 11,06 | 11,08 | 10,68 | 10,68 | -3,61% | 35.940,00 |
| 01.09.2025 | 11,03 | 11,14 | 10,96 | 11,08 | 0,91% | 2.900,00 |
| 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% | - |