13,760€
-0,43%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 13,87 | 13,90 | 13,67 | 13,77 | -0,43% | 3.700,00 |
| 01.04.2025 | 13,55 | 13,90 | 13,54 | 13,83 | 2,07% | 3.900,00 |
| 31.03.2025 | 13,73 | 13,77 | 13,40 | 13,55 | -1,81% | 9.895,00 |
| 28.03.2025 | 13,90 | 13,92 | 13,68 | 13,80 | -1,00% | 16.545,00 |
| 27.03.2025 | 14,19 | 14,29 | 13,84 | 13,94 | -1,41% | 448,00 |
| 26.03.2025 | 14,50 | 14,51 | 14,14 | 14,14 | -2,55% | 10.737,00 |
| 25.03.2025 | 14,21 | 14,61 | 14,10 | 14,51 | 2,04% | 5.268,00 |
| 24.03.2025 | 14,06 | 14,32 | 14,05 | 14,22 | 1,72% | 5.650,00 |
| 21.03.2025 | 14,25 | 14,30 | 13,88 | 13,98 | -1,69% | 10.990,00 |
| 20.03.2025 | 14,28 | 14,35 | 13,97 | 14,22 | -0,56% | 3.989,00 |
| 19.03.2025 | 14,77 | 14,87 | 13,97 | 14,30 | -2,26% | 15.994,00 |
| 18.03.2025 | 14,02 | 14,72 | 14,01 | 14,63 | 4,43% | 10.041,00 |
| 17.03.2025 | 13,87 | 14,18 | 13,80 | 14,01 | 0,79% | 16.290,00 |
| 14.03.2025 | 13,89 | 14,27 | 13,44 | 13,90 | 0,36% | 40.632,00 |
| 13.03.2025 | 17,27 | 19,31 | 13,33 | 13,85 | -19,38% | 52.753,00 |
| 12.03.2025 | 17,26 | 17,38 | 16,97 | 17,18 | -0,81% | 17.760,00 |
| 11.03.2025 | 17,63 | 18,04 | 17,17 | 17,32 | -1,03% | - |
| 10.03.2025 | 18,13 | 18,36 | 17,45 | 17,50 | -3,42% | 14.450,00 |
| 07.03.2025 | 18,21 | 18,27 | 17,77 | 18,12 | -0,66% | 37.875,00 |
| 06.03.2025 | 17,77 | 18,41 | 17,64 | 18,24 | 2,82% | 12.380,00 |
| 05.03.2025 | 17,21 | 17,87 | 17,06 | 17,74 | 4,05% | 7.420,00 |
| 04.03.2025 | 17,50 | 17,57 | 16,69 | 17,05 | -2,63% | 6.450,00 |
| 03.03.2025 | 17,36 | 17,92 | 17,34 | 17,51 | 1,68% | - |
| 28.02.2025 | 17,12 | 17,38 | 16,77 | 17,22 | 0,23% | 16.600,00 |
| 27.02.2025 | 17,65 | 17,69 | 17,09 | 17,18 | -2,33% | 2.714,00 |
| 26.02.2025 | 17,52 | 17,78 | 17,40 | 17,59 | 0,74% | 9.020,00 |
| 25.02.2025 | 17,42 | 17,58 | 17,35 | 17,46 | 0,52% | 6.245,00 |
| 24.02.2025 | 17,45 | 17,74 | 17,36 | 17,37 | 0,52% | 17.493,00 |
| 21.02.2025 | 17,31 | 17,63 | 17,23 | 17,28 | 0,17% | 26,00 |
| 20.02.2025 | 16,98 | 17,56 | 16,98 | 17,25 | 1,41% | 24.358,00 |
| 19.02.2025 | 17,47 | 17,67 | 16,91 | 17,01 | -2,41% | 2.580,00 |
| 18.02.2025 | 17,12 | 17,62 | 16,94 | 17,43 | 1,69% | 15.444,00 |
| 17.02.2025 | 16,69 | 17,30 | 16,60 | 17,14 | 3,32% | 12.470,00 |
| 14.02.2025 | 16,29 | 16,67 | 16,29 | 16,59 | 1,78% | 4.280,00 |
| 13.02.2025 | 16,21 | 16,48 | 16,16 | 16,30 | 0,37% | 4.450,00 |
| 12.02.2025 | 16,21 | 16,51 | 16,06 | 16,24 | 0,00% | 11.520,00 |
| 11.02.2025 | 16,22 | 16,28 | 16,06 | 16,24 | -0,12% | 3.002,00 |
| 10.02.2025 | 16,28 | 16,40 | 16,15 | 16,26 | -0,73% | 9.460,00 |
| 07.02.2025 | 16,35 | 16,54 | 16,13 | 16,38 | -0,24% | 24.018,00 |
| 06.02.2025 | 16,29 | 16,70 | 16,25 | 16,42 | 0,37% | 23.150,00 |
| 05.02.2025 | 16,38 | 16,48 | 16,26 | 16,36 | -0,61% | 44.898,00 |
| 04.02.2025 | 16,66 | 16,77 | 16,32 | 16,46 | -0,96% | 3.230,00 |
| 03.02.2025 | 16,67 | 16,78 | 16,04 | 16,62 | -2,00% | 6.020,00 |
| 31.01.2025 | 17,16 | 17,31 | 16,84 | 16,96 | -1,28% | 23.858,00 |
| 30.01.2025 | 16,91 | 17,29 | 16,67 | 17,18 | 1,78% | 32.000,00 |
| 29.01.2025 | 17,14 | 17,16 | 16,84 | 16,88 | -1,63% | 7.044,00 |
| 28.01.2025 | 16,74 | 17,42 | 16,64 | 17,16 | 2,69% | 13.040,00 |
| 27.01.2025 | 16,79 | 16,82 | 16,60 | 16,71 | -1,24% | 12.750,00 |
| 24.01.2025 | 16,76 | 17,00 | 16,67 | 16,92 | 0,65% | 9.270,00 |
| 23.01.2025 | 16,91 | 16,99 | 16,45 | 16,81 | -0,83% | 8.260,00 |
| 22.01.2025 | 16,93 | 17,02 | 16,76 | 16,95 | 0,24% | 22.112,00 |
| 21.01.2025 | 16,86 | 16,97 | 16,64 | 16,91 | -0,35% | 5.070,00 |
| 20.01.2025 | 16,79 | 17,11 | 16,68 | 16,97 | 0,65% | 24.658,00 |
| 17.01.2025 | 16,73 | 16,96 | 16,61 | 16,86 | 0,84% | 12.483,00 |
| 16.01.2025 | 17,14 | 17,49 | 16,61 | 16,72 | -2,28% | 9.295,00 |
| 15.01.2025 | 16,69 | 17,25 | 16,67 | 17,11 | 2,52% | 5.228,00 |
| 14.01.2025 | 16,64 | 16,87 | 16,56 | 16,69 | 0,36% | 9.820,00 |
| 13.01.2025 | 16,62 | 16,81 | 16,52 | 16,63 | -1,48% | 2.844,00 |
| 10.01.2025 | 17,05 | 17,21 | 16,72 | 16,88 | -1,69% | 14.483,00 |
| 09.01.2025 | 16,90 | 17,36 | 16,83 | 17,17 | 1,06% | 13.284,00 |
| 08.01.2025 | 17,15 | 17,89 | 16,47 | 16,99 | 3,98% | 31.494,00 |
| 07.01.2025 | 16,58 | 16,66 | 16,23 | 16,34 | -1,33% | 19.635,00 |
| 06.01.2025 | 15,84 | 16,68 | 15,81 | 16,56 | 4,48% | 4.755,00 |
| 03.01.2025 | 16,10 | 16,24 | 15,71 | 15,85 | -1,55% | 6.596,00 |
| 02.01.2025 | 15,47 | 16,25 | 15,44 | 16,10 | 4,01% | 7.535,00 |
| 30.12.2024 | 15,48 | 15,49 | 15,36 | 15,48 | 0,26% | 3.022,00 |
| 27.12.2024 | 15,37 | 15,83 | 15,35 | 15,44 | 0,39% | 8.715,00 |
| 23.12.2024 | 15,29 | 15,44 | 15,08 | 15,38 | 1,05% | 12.063,00 |
| 20.12.2024 | 15,05 | 15,30 | 14,87 | 15,22 | 0,73% | 5.620,00 |
| 19.12.2024 | 15,41 | 15,44 | 15,01 | 15,11 | -2,26% | 20.550,00 |
| 18.12.2024 | 15,47 | 15,76 | 15,39 | 15,46 | -0,32% | 11.305,00 |
| 17.12.2024 | 15,66 | 15,71 | 15,25 | 15,51 | -1,21% | 8.455,00 |
| 16.12.2024 | 15,78 | 15,82 | 15,52 | 15,70 | -0,38% | 16.590,00 |
| 13.12.2024 | 15,69 | 15,97 | 15,61 | 15,76 | 0,25% | 17.845,00 |
| 12.12.2024 | 15,81 | 15,92 | 15,66 | 15,72 | -0,51% | 9.370,00 |
| 11.12.2024 | 15,53 | 15,88 | 15,43 | 15,80 | 1,54% | 33.800,00 |
| 10.12.2024 | 15,68 | 15,73 | 15,45 | 15,56 | -0,83% | 11.100,00 |
| 09.12.2024 | 15,63 | 15,80 | 15,61 | 15,69 | 0,45% | 1.946,00 |
| 06.12.2024 | 15,43 | 15,74 | 15,34 | 15,62 | 1,10% | 10.474,00 |
| 05.12.2024 | 15,48 | 15,63 | 15,35 | 15,45 | 0,32% | 18.090,00 |
| 04.12.2024 | 15,30 | 15,66 | 15,27 | 15,40 | 0,46% | 2.320,00 |
| 03.12.2024 | 15,40 | 15,46 | 15,13 | 15,33 | -0,78% | 15.600,00 |
| 02.12.2024 | 15,68 | 15,73 | 15,34 | 15,45 | -1,65% | 27.866,00 |
| 29.11.2024 | 15,84 | 15,94 | 15,52 | 15,71 | -1,01% | 1.680,00 |
| 28.11.2024 | 15,97 | 16,29 | 15,75 | 15,87 | 0,00% | 3.938,00 |
| 27.11.2024 | 16,00 | 16,07 | 15,62 | 15,87 | -1,12% | 9.545,00 |
| 26.11.2024 | 16,36 | 16,50 | 15,93 | 16,05 | -2,73% | 12.076,00 |
| 25.11.2024 | 16,13 | 16,50 | 16,01 | 16,50 | 1,91% | 15.900,00 |
| 22.11.2024 | 15,98 | 16,21 | 15,84 | 16,19 | 1,25% | 20.925,00 |
| 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 |