16,190€
1,82%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,98 | 16,21 | 15,84 | 16,19 | 1,25% | 20.875,00 |
| 21.11.2024 | 16,36 | 16,39 | 15,57 | 15,99 | -2,44% | 23.630,00 |
| 20.11.2024 | 16,53 | 16,75 | 16,20 | 16,39 | -0,55% | 17.818,00 |
| 19.11.2024 | 16,73 | 16,80 | 16,08 | 16,48 | -0,96% | 19.678,00 |
| 18.11.2024 | 16,02 | 16,68 | 15,95 | 16,64 | 4,13% | 9.810,00 |
| 15.11.2024 | 16,20 | 16,30 | 15,59 | 15,98 | -1,72% | 24.144,00 |
| 14.11.2024 | 16,67 | 16,93 | 16,16 | 16,26 | -2,58% | 28.421,00 |
| 13.11.2024 | 17,50 | 17,56 | 16,53 | 16,69 | -4,74% | 5.560,00 |
| 12.11.2024 | 18,07 | 18,09 | 17,39 | 17,52 | -3,42% | 14.699,00 |
| 11.11.2024 | 17,59 | 18,17 | 17,45 | 18,14 | 2,89% | - |
| 08.11.2024 | 17,90 | 17,99 | 17,45 | 17,63 | -1,73% | 5.090,00 |
| 07.11.2024 | 17,71 | 17,95 | 17,68 | 17,94 | 1,36% | 14.400,00 |
| 06.11.2024 | 17,97 | 18,01 | 17,40 | 17,70 | -1,50% | 12.874,00 |
| 05.11.2024 | 17,93 | 18,33 | 17,80 | 17,97 | 0,67% | 21.208,00 |
| 04.11.2024 | 17,76 | 17,97 | 17,37 | 17,85 | 0,96% | 14.175,00 |
| 01.11.2024 | 18,45 | 18,52 | 17,48 | 17,68 | -4,12% | 20.368,00 |
| 31.10.2024 | 19,11 | 19,15 | 18,20 | 18,44 | -3,81% | 6.720,00 |
| 30.10.2024 | 22,38 | 22,38 | 18,16 | 19,17 | -24,68% | 36.650,00 |
| 29.10.2024 | 26,13 | 26,30 | 25,43 | 25,45 | -2,86% | 13.962,00 |
| 28.10.2024 | 26,23 | 26,35 | 26,00 | 26,20 | 0,38% | 5.260,00 |
| 25.10.2024 | 26,28 | 26,48 | 26,10 | 26,10 | -0,76% | 9.448,00 |
| 24.10.2024 | 25,93 | 26,45 | 25,75 | 26,30 | 2,04% | 5.122,00 |
| 23.10.2024 | 26,25 | 26,40 | 25,68 | 25,78 | -2,18% | 9.225,00 |
| 22.10.2024 | 26,48 | 26,48 | 25,88 | 26,35 | -0,28% | - |
| 21.10.2024 | 26,70 | 27,68 | 26,23 | 26,43 | -1,03% | 1.250,00 |
| 18.10.2024 | 26,78 | 27,05 | 26,58 | 26,70 | -0,65% | 6.740,00 |
| 17.10.2024 | 26,85 | 27,10 | 26,58 | 26,88 | 0,75% | 280,00 |
| 16.10.2024 | 26,50 | 26,98 | 26,00 | 26,68 | 0,28% | 20.010,00 |
| 15.10.2024 | 25,88 | 26,70 | 25,73 | 26,60 | 2,80% | 3.666,00 |
| 14.10.2024 | 25,78 | 26,05 | 25,58 | 25,88 | 0,10% | 5.650,00 |
| 11.10.2024 | 25,68 | 25,90 | 25,15 | 25,85 | 0,49% | 5.750,00 |
| 10.10.2024 | 25,50 | 25,78 | 25,40 | 25,73 | 1,08% | 1.375,00 |
| 09.10.2024 | 25,13 | 25,53 | 24,95 | 25,45 | 1,09% | 16.450,00 |
| 08.10.2024 | 25,35 | 25,45 | 24,83 | 25,18 | -1,18% | 4.600,00 |
| 07.10.2024 | 25,38 | 25,60 | 25,25 | 25,48 | 0,39% | 5.056,00 |
| 04.10.2024 | 24,85 | 25,48 | 24,70 | 25,38 | 2,11% | 5.400,00 |
| 03.10.2024 | 25,18 | 25,30 | 24,35 | 24,85 | -1,68% | - |
| 02.10.2024 | 24,15 | 25,75 | 24,13 | 25,28 | 5,09% | 17.870,00 |
| 01.10.2024 | 23,95 | 24,40 | 23,95 | 24,05 | 0,21% | 4.000,00 |
| 30.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | - |
| 27.09.2024 | 23,55 | 24,55 | 23,55 | 24,30 | 2,97% | 2.910,00 |
| 26.09.2024 | 23,10 | 23,75 | 23,10 | 23,60 | 3,28% | - |
| 25.09.2024 | 23,35 | 23,55 | 22,85 | 22,85 | -2,35% | - |
| 24.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,65% | - |
| 23.09.2024 | 23,00 | 23,35 | 22,85 | 23,25 | 1,09% | 320,00 |
| 20.09.2024 | 23,50 | 23,60 | 22,90 | 23,00 | -2,13% | 2.000,00 |
| 19.09.2024 | 23,10 | 23,70 | 23,10 | 23,50 | 2,62% | 80,00 |
| 18.09.2024 | 22,60 | 23,40 | 22,60 | 22,90 | 1,33% | 2.764,00 |
| 17.09.2024 | 22,25 | 22,75 | 22,20 | 22,60 | 1,57% | 350,00 |
| 16.09.2024 | 22,30 | 22,40 | 22,15 | 22,25 | -0,22% | 505,00 |
| 13.09.2024 | 21,85 | 22,40 | 21,85 | 22,30 | 2,29% | 7.793,00 |
| 12.09.2024 | 22,20 | 22,25 | 21,80 | 21,80 | -1,58% | 1.740,00 |
| 11.09.2024 | 22,00 | 22,35 | 21,85 | 22,15 | 0,91% | 798,00 |
| 10.09.2024 | 22,55 | 22,55 | 21,75 | 21,95 | 0,46% | 3.688,00 |
| 09.09.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 0,69% | - |
| 06.09.2024 | 24,80 | 24,80 | 21,45 | 21,70 | -12,50% | 8.314,00 |
| 05.09.2024 | 24,50 | 25,05 | 24,40 | 24,80 | 1,02% | - |
| 04.09.2024 | 24,35 | 24,85 | 24,35 | 24,55 | 0,41% | 200,00 |
| 03.09.2024 | 24,95 | 25,20 | 24,20 | 24,45 | -2,40% | 310,00 |
| 02.09.2024 | 25,35 | 25,45 | 24,90 | 25,05 | -1,18% | 2.122,00 |
| 30.08.2024 | 25,65 | 25,90 | 25,35 | 25,35 | -1,17% | 1.046,00 |
| 29.08.2024 | 26,15 | 26,15 | 25,65 | 25,65 | -2,29% | 4.200,00 |
| 27.08.2024 | 26,35 | 26,60 | 26,25 | 26,25 | -0,38% | - |
| 26.08.2024 | 26,35 | 26,65 | 26,30 | 26,35 | -0,57% | 380,00 |
| 23.08.2024 | 26,50 | 26,65 | 26,45 | 26,50 | 0,00% | 200,00 |
| 22.08.2024 | 26,30 | 26,65 | 26,25 | 26,50 | 0,76% | - |
| 21.08.2024 | 26,05 | 26,50 | 26,05 | 26,30 | 1,54% | 300,00 |
| 20.08.2024 | 26,35 | 26,65 | 25,90 | 25,90 | -1,71% | 100,00 |
| 19.08.2024 | 26,20 | 26,60 | 26,10 | 26,35 | 0,38% | 24,00 |
| 16.08.2024 | 26,30 | 26,65 | 26,15 | 26,25 | 0,00% | 475,00 |
| 15.08.2024 | 26,10 | 26,65 | 26,05 | 26,25 | 0,77% | 1.375,00 |
| 14.08.2024 | 25,60 | 26,20 | 25,60 | 26,05 | 1,96% | - |
| 13.08.2024 | 25,35 | 25,65 | 25,20 | 25,55 | 0,79% | 1.500,00 |
| 12.08.2024 | 25,50 | 25,95 | 25,30 | 25,35 | -2,12% | - |
| 09.08.2024 | 26,20 | 26,85 | 25,90 | 25,90 | -0,96% | - |
| 08.08.2024 | 27,45 | 27,65 | 25,30 | 26,15 | -4,21% | 510,00 |
| 07.08.2024 | 26,55 | 27,70 | 26,55 | 27,30 | 3,41% | 980,00 |
| 06.08.2024 | 26,30 | 26,85 | 26,10 | 26,40 | 1,15% | - |
| 05.08.2024 | 26,45 | 26,45 | 25,00 | 26,10 | -3,87% | 964,00 |
| 02.08.2024 | 26,20 | 27,70 | 26,20 | 27,15 | 2,84% | 1.298,00 |
| 01.08.2024 | 28,35 | 28,60 | 26,35 | 26,40 | -6,88% | 5.866,00 |
| 31.07.2024 | 28,45 | 28,80 | 28,25 | 28,35 | 0,00% | - |
| 30.07.2024 | 27,90 | 28,80 | 27,90 | 28,35 | 1,43% | 800,00 |
| 29.07.2024 | 28,15 | 28,30 | 27,90 | 27,95 | -0,18% | 700,00 |
| 26.07.2024 | 27,55 | 28,30 | 27,50 | 28,00 | 1,82% | 1.230,00 |
| 25.07.2024 | 27,50 | 27,80 | 26,85 | 27,50 | -0,36% | 1.114,00 |
| 24.07.2024 | 26,85 | 27,95 | 26,85 | 27,60 | -1,08% | 1.675,00 |
| 23.07.2024 | 28,10 | 28,50 | 27,50 | 27,90 | -1,06% | 2.783,00 |
| 22.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,89% | - |
| 19.07.2024 | 28,35 | 28,40 | 27,90 | 27,95 | -0,36% | 2.300,00 |
| 18.07.2024 | 27,60 | 28,25 | 27,60 | 28,05 | 1,63% | 3.558,00 |
| 17.07.2024 | 27,35 | 27,85 | 27,25 | 27,60 | 0,91% | 135,00 |
| 16.07.2024 | 26,85 | 27,65 | 26,70 | 27,35 | 1,30% | 2.418,00 |
| 15.07.2024 | 26,95 | 27,25 | 26,45 | 27,00 | 1,12% | 3.971,00 |
| 12.07.2024 | 26,55 | 27,05 | 26,35 | 26,70 | 0,95% | 1.116,00 |
| 11.07.2024 | 25,40 | 26,70 | 25,40 | 26,45 | 4,13% | 2.186,00 |
| 10.07.2024 | 25,10 | 25,45 | 24,85 | 25,40 | 0,99% | 1.782,00 |
| 09.07.2024 | 24,45 | 25,55 | 24,45 | 25,15 | 3,07% | 215,00 |
| 08.07.2024 | 25,50 | 25,55 | 24,40 | 24,40 | -3,56% | 3.872,00 |
| 05.07.2024 | 25,05 | 25,65 | 25,05 | 25,30 | 3,05% | 4.594,00 |