17,140€
-3,38%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 17,65 | 17,69 | 16,82 | 17,20 | -3,26% | 16.436,00 |
| 31.07.2025 | 18,24 | 18,29 | 17,76 | 17,78 | -2,41% | 5.660,00 |
| 30.07.2025 | 18,07 | 18,30 | 17,44 | 18,22 | 2,13% | 2.200,00 |
| 29.07.2025 | 18,88 | 18,91 | 17,44 | 17,84 | -5,31% | 16.108,00 |
| 28.07.2025 | 18,78 | 19,05 | 18,64 | 18,84 | 1,02% | 12.900,00 |
| 25.07.2025 | 18,77 | 18,83 | 18,63 | 18,65 | -0,85% | 16.525,00 |
| 24.07.2025 | 18,39 | 18,93 | 18,39 | 18,81 | 2,51% | 10.947,00 |
| 23.07.2025 | 17,95 | 18,48 | 17,79 | 18,35 | 3,21% | 10.743,00 |
| 22.07.2025 | 17,70 | 17,90 | 17,51 | 17,78 | 0,34% | 15.750,00 |
| 21.07.2025 | 17,75 | 18,06 | 17,59 | 17,72 | -0,23% | 5.250,00 |
| 18.07.2025 | 17,61 | 17,88 | 17,56 | 17,76 | 0,97% | 4.860,00 |
| 17.07.2025 | 17,87 | 17,87 | 17,56 | 17,59 | -1,46% | 17.100,00 |
| 16.07.2025 | 17,41 | 18,04 | 17,19 | 17,85 | 2,29% | 10.894,00 |
| 15.07.2025 | 17,31 | 17,69 | 17,29 | 17,45 | 0,81% | 7.886,00 |
| 14.07.2025 | 17,27 | 17,41 | 17,18 | 17,31 | -1,31% | 14.935,00 |
| 11.07.2025 | 17,89 | 17,94 | 17,36 | 17,54 | -1,96% | 3.011,00 |
| 10.07.2025 | 17,57 | 18,00 | 17,52 | 17,89 | 1,71% | 27.558,00 |
| 09.07.2025 | 17,10 | 17,64 | 17,00 | 17,59 | 3,35% | 13.646,00 |
| 08.07.2025 | 16,72 | 17,16 | 16,67 | 17,02 | 1,98% | 8.148,00 |
| 07.07.2025 | 16,88 | 16,94 | 16,64 | 16,69 | -0,71% | 4.900,00 |
| 04.07.2025 | 16,63 | 17,07 | 16,47 | 16,81 | 0,84% | 33.042,00 |
| 03.07.2025 | 16,25 | 16,85 | 16,19 | 16,67 | 5,31% | 29.478,00 |
| 02.07.2025 | 15,66 | 15,86 | 15,62 | 15,83 | 1,02% | 15.050,00 |
| 01.07.2025 | 15,79 | 16,02 | 15,51 | 15,67 | 0,84% | 20.839,00 |
| 30.06.2025 | 15,89 | 15,92 | 15,44 | 15,54 | -1,58% | 25.692,00 |
| 27.06.2025 | 15,11 | 15,89 | 15,10 | 15,79 | 4,71% | 24.598,00 |
| 26.06.2025 | 14,79 | 15,16 | 14,76 | 15,08 | 1,82% | 14.910,00 |
| 25.06.2025 | 14,66 | 14,84 | 14,56 | 14,81 | 1,16% | 27.350,00 |
| 24.06.2025 | 14,04 | 14,69 | 13,93 | 14,64 | 6,40% | 10.275,00 |
| 23.06.2025 | 13,70 | 13,92 | 13,57 | 13,76 | -1,15% | 2.000,00 |
| 20.06.2025 | 13,84 | 14,17 | 13,78 | 13,92 | 1,24% | 2.400,00 |
| 19.06.2025 | 13,82 | 13,84 | 13,62 | 13,75 | -0,87% | 10.511,00 |
| 18.06.2025 | 13,95 | 14,01 | 13,52 | 13,87 | -0,36% | - |
| 17.06.2025 | 13,87 | 14,24 | 13,85 | 13,92 | -0,07% | 2.120,00 |
| 16.06.2025 | 13,76 | 14,02 | 13,76 | 13,93 | 1,31% | 12.141,00 |
| 13.06.2025 | 14,07 | 14,08 | 13,71 | 13,75 | -2,55% | 6.578,00 |
| 12.06.2025 | 14,17 | 14,38 | 14,01 | 14,11 | -0,56% | 14.683,00 |
| 11.06.2025 | 14,19 | 14,45 | 14,10 | 14,19 | -0,49% | 5.136,00 |
| 10.06.2025 | 14,40 | 14,52 | 14,09 | 14,26 | -0,83% | 17.930,00 |
| 09.06.2025 | 14,45 | 14,74 | 14,23 | 14,38 | 0,35% | 26.660,00 |
| 06.06.2025 | 13,85 | 14,41 | 13,82 | 14,33 | 3,47% | 11.800,00 |
| 05.06.2025 | 14,04 | 14,10 | 13,82 | 13,85 | -1,35% | 14.680,00 |
| 04.06.2025 | 13,96 | 14,19 | 13,91 | 14,04 | 0,65% | 15.910,00 |
| 03.06.2025 | 14,03 | 14,08 | 13,73 | 13,95 | -1,48% | 13.270,00 |
| 02.06.2025 | 13,94 | 14,17 | 13,73 | 14,16 | 1,36% | 13.010,00 |
| 30.05.2025 | 13,99 | 14,36 | 13,92 | 13,97 | -0,14% | 13.343,00 |
| 29.05.2025 | 13,90 | 14,15 | 13,79 | 13,99 | 1,23% | 12.500,00 |
| 28.05.2025 | 13,57 | 13,94 | 13,54 | 13,82 | 1,54% | 27.890,00 |
| 27.05.2025 | 13,50 | 13,66 | 13,42 | 13,61 | 1,11% | 14.780,00 |
| 26.05.2025 | 13,11 | 13,60 | 13,09 | 13,46 | 4,02% | 13.437,00 |
| 23.05.2025 | 13,15 | 13,20 | 12,67 | 12,94 | -1,90% | 8.110,00 |
| 22.05.2025 | 13,55 | 13,59 | 12,99 | 13,19 | -2,30% | 24.064,00 |
| 21.05.2025 | 13,84 | 13,90 | 13,41 | 13,50 | -2,32% | 51.662,00 |
| 20.05.2025 | 13,65 | 13,88 | 13,45 | 13,82 | 0,29% | 187.080,00 |
| 19.05.2025 | 14,08 | 14,16 | 13,31 | 13,78 | -2,13% | 18.005,00 |
| 16.05.2025 | 13,86 | 14,09 | 13,62 | 14,08 | 1,29% | 38.377,00 |
| 15.05.2025 | 14,14 | 14,16 | 13,74 | 13,90 | -1,77% | 11.447,00 |
| 14.05.2025 | 14,19 | 14,41 | 14,03 | 14,15 | -0,07% | 12.619,00 |
| 13.05.2025 | 14,13 | 14,38 | 14,11 | 14,16 | -0,28% | 6.130,00 |
| 12.05.2025 | 14,34 | 14,70 | 13,95 | 14,20 | 0,28% | 21.245,00 |
| 09.05.2025 | 13,77 | 14,25 | 13,64 | 14,16 | 3,43% | 27.495,00 |
| 08.05.2025 | 13,73 | 13,90 | 13,43 | 13,69 | -1,72% | 14.875,00 |
| 07.05.2025 | 13,92 | 13,96 | 13,72 | 13,93 | 0,36% | 9.980,00 |
| 06.05.2025 | 13,81 | 13,93 | 13,47 | 13,88 | 0,43% | 15.450,00 |
| 05.05.2025 | 13,80 | 13,92 | 13,76 | 13,82 | -0,07% | 5.145,00 |
| 02.05.2025 | 13,51 | 13,89 | 13,48 | 13,83 | 2,60% | 6.960,00 |
| 30.04.2025 | 13,64 | 13,66 | 13,22 | 13,48 | -1,53% | 5.110,00 |
| 29.04.2025 | 13,80 | 13,94 | 13,57 | 13,69 | -0,80% | 13.600,00 |
| 28.04.2025 | 13,72 | 14,08 | 13,68 | 13,80 | 0,36% | 4.848,00 |
| 25.04.2025 | 13,60 | 13,90 | 13,59 | 13,75 | 1,18% | 11.330,00 |
| 24.04.2025 | 13,77 | 13,83 | 13,45 | 13,59 | -1,38% | 4.059,00 |
| 23.04.2025 | 13,82 | 14,13 | 13,71 | 13,78 | 0,58% | 312,00 |
| 22.04.2025 | 13,34 | 13,80 | 13,34 | 13,70 | 0,74% | 636,00 |
| 17.04.2025 | 13,56 | 13,67 | 13,42 | 13,60 | 0,97% | 21.000,00 |
| 16.04.2025 | 13,43 | 13,63 | 13,37 | 13,47 | -1,03% | - |
| 15.04.2025 | 13,36 | 13,75 | 13,17 | 13,61 | 2,02% | 6.160,00 |
| 14.04.2025 | 13,18 | 13,46 | 13,12 | 13,34 | 1,06% | 5.740,00 |
| 11.04.2025 | 13,16 | 13,36 | 12,85 | 13,20 | 0,61% | 13.120,00 |
| 10.04.2025 | 14,09 | 14,18 | 12,76 | 13,12 | -6,55% | 18.466,00 |
| 09.04.2025 | 13,41 | 14,24 | 12,91 | 14,04 | 4,15% | 19.912,00 |
| 08.04.2025 | 13,61 | 14,21 | 13,36 | 13,48 | -0,07% | 5.483,00 |
| 07.04.2025 | 12,53 | 14,11 | 11,93 | 13,49 | 4,01% | 8.074,00 |
| 04.04.2025 | 13,51 | 13,63 | 12,59 | 12,97 | -4,42% | 9.968,00 |
| 03.04.2025 | 14,01 | 14,31 | 13,36 | 13,57 | -0,88% | 21.660,00 |
| 02.04.2025 | 13,87 | 13,90 | 13,48 | 13,69 | -1,01% | 23.700,00 |
| 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 |