14,520€
1,11%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 14,39 | 14,58 | 14,25 | 14,57 | 1,11% | 3.100,00 |
| 25.02.2026 | 14,29 | 14,49 | 14,26 | 14,41 | 0,77% | - |
| 24.02.2026 | 14,44 | 14,46 | 14,17 | 14,30 | -0,90% | 9.540,00 |
| 23.02.2026 | 14,76 | 14,82 | 14,30 | 14,43 | -2,37% | 12.150,00 |
| 20.02.2026 | 14,91 | 14,93 | 14,62 | 14,78 | -0,67% | - |
| 19.02.2026 | 14,99 | 15,02 | 14,80 | 14,88 | -0,80% | 4.480,00 |
| 18.02.2026 | 15,01 | 15,16 | 14,88 | 15,00 | 0,00% | 15.475,00 |
| 17.02.2026 | 14,78 | 15,09 | 14,76 | 15,00 | 1,21% | 13.594,00 |
| 16.02.2026 | 14,91 | 15,10 | 14,71 | 14,82 | -0,74% | 5.995,00 |
| 13.02.2026 | 14,81 | 15,24 | 14,65 | 14,93 | 1,01% | 6.529,00 |
| 12.02.2026 | 14,75 | 15,10 | 14,70 | 14,78 | 0,61% | 6.400,00 |
| 11.02.2026 | 15,11 | 15,16 | 14,46 | 14,69 | -2,84% | 13.363,00 |
| 10.02.2026 | 15,04 | 15,20 | 14,95 | 15,12 | 0,33% | 11.740,00 |
| 09.02.2026 | 14,89 | 15,08 | 14,61 | 15,07 | 3,50% | 11.250,00 |
| 06.02.2026 | 14,08 | 14,69 | 13,90 | 14,56 | 3,19% | 9.530,00 |
| 05.02.2026 | 14,33 | 14,35 | 14,03 | 14,11 | -1,47% | 25.200,00 |
| 04.02.2026 | 14,37 | 14,47 | 13,88 | 14,32 | -0,07% | 15.900,00 |
| 03.02.2026 | 14,72 | 14,81 | 14,25 | 14,33 | -2,52% | 10.850,00 |
| 02.02.2026 | 14,34 | 14,76 | 14,24 | 14,70 | 2,23% | 13.099,00 |
| 30.01.2026 | 14,80 | 14,89 | 14,34 | 14,38 | -3,36% | 5.100,00 |
| 29.01.2026 | 15,09 | 15,17 | 14,51 | 14,88 | -1,72% | 23.700,00 |
| 28.01.2026 | 15,25 | 15,36 | 15,05 | 15,14 | -0,53% | 10.700,00 |
| 27.01.2026 | 15,25 | 15,32 | 15,08 | 15,22 | 0,00% | 6.690,00 |
| 26.01.2026 | 15,24 | 15,38 | 15,20 | 15,22 | 0,00% | 9.434,00 |
| 23.01.2026 | 15,42 | 15,48 | 15,15 | 15,22 | -0,91% | 26.150,00 |
| 22.01.2026 | 15,44 | 15,48 | 15,18 | 15,36 | -0,65% | 9.750,00 |
| 21.01.2026 | 14,77 | 15,48 | 14,71 | 15,46 | 4,88% | 1.570,00 |
| 20.01.2026 | 15,26 | 15,27 | 14,72 | 14,74 | -3,60% | 56.600,00 |
| 19.01.2026 | 15,42 | 15,42 | 15,07 | 15,29 | -2,67% | 37.500,00 |
| 16.01.2026 | 15,73 | 15,76 | 15,48 | 15,71 | 0,19% | 10.324,00 |
| 15.01.2026 | 15,79 | 15,88 | 15,46 | 15,68 | -0,57% | 8.950,00 |
| 14.01.2026 | 15,79 | 15,84 | 15,45 | 15,77 | 0,06% | 20.000,00 |
| 13.01.2026 | 15,75 | 15,82 | 15,50 | 15,76 | 0,51% | 22.950,00 |
| 12.01.2026 | 16,03 | 16,03 | 15,57 | 15,68 | -1,38% | 13.840,00 |
| 09.01.2026 | 15,86 | 16,00 | 15,81 | 15,90 | 0,63% | 8.145,00 |
| 08.01.2026 | 15,72 | 15,80 | 15,56 | 15,80 | 0,38% | 20,00 |
| 07.01.2026 | 15,44 | 16,02 | 15,44 | 15,74 | 1,68% | 2.620,00 |
| 06.01.2026 | 15,46 | 15,54 | 15,28 | 15,48 | 0,26% | 1.400,00 |
| 05.01.2026 | 15,58 | 15,58 | 15,16 | 15,44 | 0,26% | 1.200,00 |
| 02.01.2026 | 15,50 | 15,54 | 15,28 | 15,40 | -1,91% | 5.460,00 |
| 30.12.2025 | 15,50 | 15,70 | 15,48 | 15,70 | 1,29% | 2.396,00 |
| 29.12.2025 | 15,24 | 15,60 | 15,18 | 15,50 | 2,11% | 2.100,00 |
| 23.12.2025 | 15,16 | 15,28 | 15,12 | 15,18 | 0,26% | 600,00 |
| 22.12.2025 | 14,96 | 15,18 | 14,86 | 15,14 | 1,34% | 523,00 |
| 19.12.2025 | 14,92 | 15,10 | 14,86 | 14,94 | 0,27% | 422,00 |
| 18.12.2025 | 14,76 | 15,06 | 14,66 | 14,90 | 0,95% | 460,00 |
| 17.12.2025 | 14,62 | 14,78 | 14,56 | 14,76 | 0,96% | 1.066,00 |
| 16.12.2025 | 14,54 | 14,70 | 14,54 | 14,62 | -0,14% | 210,00 |
| 15.12.2025 | 14,86 | 14,86 | 14,52 | 14,64 | -0,54% | 1.176,00 |
| 12.12.2025 | 14,72 | 15,00 | 14,66 | 14,72 | 0,00% | 1.000,00 |
| 11.12.2025 | 14,72 | 14,82 | 14,66 | 14,72 | -0,41% | 200,00 |
| 10.12.2025 | 14,92 | 15,14 | 14,74 | 14,78 | -0,81% | 264,00 |
| 09.12.2025 | 14,86 | 15,06 | 14,78 | 14,90 | 0,40% | 1.400,00 |
| 08.12.2025 | 14,98 | 15,12 | 14,78 | 14,84 | -0,80% | 2.200,00 |
| 05.12.2025 | 14,78 | 15,20 | 14,70 | 14,96 | 1,49% | 730,00 |
| 04.12.2025 | 14,86 | 14,94 | 14,72 | 14,74 | -0,67% | 700,00 |
| 03.12.2025 | 15,00 | 15,00 | 14,62 | 14,84 | -0,93% | 2.600,00 |
| 02.12.2025 | 15,44 | 15,46 | 14,98 | 14,98 | -2,85% | 1.371,00 |
| 01.12.2025 | 15,64 | 15,68 | 15,16 | 15,42 | -1,66% | 1.840,00 |
| 28.11.2025 | 15,42 | 15,82 | 15,32 | 15,68 | 1,03% | 1.420,00 |
| 27.11.2025 | 14,62 | 15,58 | 14,62 | 15,52 | 6,16% | 166,00 |
| 26.11.2025 | 14,44 | 14,66 | 14,32 | 14,62 | 1,53% | 3.820,00 |
| 25.11.2025 | 14,30 | 14,46 | 14,18 | 14,40 | 0,28% | 3.598,00 |
| 24.11.2025 | 14,22 | 14,38 | 14,18 | 14,36 | 1,56% | 2.920,00 |
| 21.11.2025 | 13,82 | 14,24 | 13,60 | 14,14 | 1,73% | 3.609,00 |
| 20.11.2025 | 13,90 | 14,14 | 13,82 | 13,90 | 5,30% | 3.380,00 |
| 19.11.2025 | 13,54 | 13,72 | 13,10 | 13,20 | -1,49% | 300,00 |
| 18.11.2025 | 14,06 | 14,06 | 13,34 | 13,40 | -5,10% | 4.522,00 |
| 17.11.2025 | 14,16 | 14,38 | 14,06 | 14,12 | 0,43% | 600,00 |
| 14.11.2025 | 14,20 | 14,56 | 14,06 | 14,06 | -1,26% | 2.670,00 |
| 13.11.2025 | 15,42 | 15,50 | 14,06 | 14,24 | -4,04% | 7.170,00 |
| 12.11.2025 | 14,84 | 14,96 | 14,74 | 14,84 | 0,27% | 726,00 |
| 11.11.2025 | 14,82 | 14,90 | 14,72 | 14,80 | -0,13% | 1.855,00 |
| 10.11.2025 | 14,42 | 14,90 | 14,42 | 14,82 | 3,20% | 450,00 |
| 08.11.2025 | 14,32 | 14,40 | 14,24 | 14,36 | 0,70% | 100,00 |
| 07.11.2025 | 14,26 | 14,26 | 14,26 | 14,26 | -0,28% | - |
| 06.11.2025 | 14,36 | 14,58 | 14,26 | 14,30 | -1,65% | 30,00 |
| 05.11.2025 | 14,46 | 14,56 | 14,24 | 14,54 | 0,69% | 30,00 |
| 04.11.2025 | 14,70 | 14,72 | 14,44 | 14,44 | -2,43% | 9.426,00 |
| 03.11.2025 | 15,00 | 15,12 | 14,68 | 14,80 | -1,07% | 3.430,00 |
| 31.10.2025 | 15,12 | 15,22 | 14,86 | 14,96 | -0,80% | 2.435,00 |
| 30.10.2025 | 15,34 | 15,36 | 15,04 | 15,08 | -2,58% | 3.344,00 |
| 29.10.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -0,39% | - |
| 28.10.2025 | 15,78 | 15,80 | 15,32 | 15,54 | -1,65% | 600,00 |
| 27.10.2025 | 16,06 | 16,16 | 15,58 | 15,80 | 1,02% | 7.682,00 |
| 24.10.2025 | 15,64 | 15,64 | 15,64 | 15,64 | 0,39% | - |
| 23.10.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 0,13% | - |
| 22.10.2025 | 15,76 | 15,80 | 15,46 | 15,56 | -1,52% | 1.976,00 |
| 21.10.2025 | 15,88 | 15,92 | 15,68 | 15,80 | -0,38% | 524,00 |
| 20.10.2025 | 15,80 | 15,90 | 15,52 | 15,86 | 0,51% | 758,00 |
| 17.10.2025 | 15,62 | 15,82 | 15,36 | 15,78 | 0,51% | 2.250,00 |
| 16.10.2025 | 15,80 | 15,96 | 15,64 | 15,70 | -0,63% | 2.400,00 |
| 15.10.2025 | 15,96 | 16,08 | 15,72 | 15,80 | -1,50% | 1.700,00 |
| 14.10.2025 | 16,00 | 16,10 | 15,84 | 16,04 | -1,23% | 1.000,00 |
| 13.10.2025 | 16,40 | 16,68 | 16,24 | 16,24 | -0,37% | 100,00 |
| 10.10.2025 | 16,84 | 16,96 | 16,30 | 16,30 | -1,45% | 1.550,00 |
| 09.10.2025 | 16,58 | 16,60 | 16,60 | 16,54 | -0,12% | 360,00 |
| 08.10.2025 | 16,56 | 16,56 | 16,56 | 16,56 | 0,24% | - |
| 07.10.2025 | 16,54 | 16,64 | 16,48 | 16,52 | 0,00% | 3.000,00 |
| 06.10.2025 | 16,80 | 16,80 | 16,40 | 16,52 | -1,43% | 242,00 |