15,800€
0,38%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 15,75 | 15,86 | 15,50 | 15,80 | 0,19% | 740,00 |
| 07.01.2026 | 15,54 | 16,18 | 15,46 | 15,77 | 1,81% | 12.960,00 |
| 06.01.2026 | 15,51 | 15,56 | 15,28 | 15,49 | 0,32% | 15.750,00 |
| 05.01.2026 | 15,51 | 15,66 | 15,16 | 15,44 | 0,26% | 18.800,00 |
| 02.01.2026 | 15,53 | 15,62 | 15,28 | 15,40 | -1,91% | 32.955,00 |
| 30.12.2025 | 15,55 | 15,70 | 15,46 | 15,70 | 1,29% | 7.830,00 |
| 29.12.2025 | 15,23 | 15,66 | 15,23 | 15,50 | 2,11% | 16.150,00 |
| 23.12.2025 | 15,19 | 15,32 | 15,12 | 15,18 | 0,26% | 9.400,00 |
| 22.12.2025 | 15,03 | 15,24 | 14,88 | 15,14 | 1,07% | 2.582,00 |
| 19.12.2025 | 14,98 | 15,14 | 14,85 | 14,98 | 0,54% | 1.782,00 |
| 18.12.2025 | 14,79 | 15,10 | 14,70 | 14,90 | 0,95% | 4.370,00 |
| 17.12.2025 | 14,66 | 14,81 | 14,56 | 14,76 | 0,96% | 5.230,00 |
| 16.12.2025 | 14,59 | 14,74 | 14,56 | 14,62 | -0,14% | 2.730,00 |
| 15.12.2025 | 14,85 | 14,86 | 14,58 | 14,64 | -0,54% | 16.824,00 |
| 12.12.2025 | 14,77 | 15,04 | 14,67 | 14,72 | 0,00% | 8.275,00 |
| 11.12.2025 | 14,77 | 14,86 | 14,60 | 14,72 | -0,41% | 2.700,00 |
| 10.12.2025 | 14,98 | 15,37 | 14,78 | 14,78 | -1,27% | 5.280,00 |
| 09.12.2025 | 14,92 | 15,11 | 14,83 | 14,97 | 0,88% | 11.000,00 |
| 08.12.2025 | 15,08 | 15,17 | 14,78 | 14,84 | -1,20% | 10.800,00 |
| 05.12.2025 | 14,82 | 15,22 | 14,71 | 15,02 | 1,90% | 7.442,00 |
| 04.12.2025 | 14,88 | 14,96 | 14,73 | 14,74 | -0,67% | 10.150,00 |
| 03.12.2025 | 15,02 | 15,04 | 14,66 | 14,84 | -0,93% | 9.000,00 |
| 02.12.2025 | 15,48 | 15,49 | 14,97 | 14,98 | -2,85% | 12.567,00 |
| 01.12.2025 | 15,67 | 15,73 | 15,24 | 15,42 | -1,66% | 8.775,00 |
| 28.11.2025 | 15,47 | 15,75 | 15,36 | 15,68 | 1,03% | 10.069,00 |
| 27.11.2025 | 14,66 | 15,63 | 14,66 | 15,52 | 6,16% | 3.780,00 |
| 26.11.2025 | 14,49 | 14,70 | 14,29 | 14,62 | 1,39% | 15.180,00 |
| 25.11.2025 | 14,35 | 14,50 | 14,19 | 14,42 | 0,42% | 25.773,00 |
| 24.11.2025 | 14,24 | 14,40 | 14,14 | 14,36 | 1,56% | 18.880,00 |
| 21.11.2025 | 13,85 | 14,25 | 13,58 | 14,14 | 1,73% | 12.721,00 |
| 20.11.2025 | 14,04 | 14,14 | 13,75 | 13,90 | 5,30% | 21.210,00 |
| 19.11.2025 | 13,59 | 13,81 | 13,09 | 13,20 | -1,49% | 6.150,00 |
| 18.11.2025 | 14,08 | 14,14 | 13,32 | 13,40 | -5,10% | 15.756,00 |
| 17.11.2025 | 14,18 | 14,44 | 14,11 | 14,12 | 0,43% | 2.400,00 |
| 14.11.2025 | 14,25 | 14,88 | 14,06 | 14,06 | -1,26% | 17.580,00 |
| 13.11.2025 | 15,77 | 15,81 | 14,02 | 14,24 | -4,04% | 29.845,00 |
| 12.11.2025 | 14,91 | 14,98 | 14,73 | 14,84 | 0,27% | 8.212,00 |
| 11.11.2025 | 14,90 | 14,94 | 14,74 | 14,80 | -0,13% | 21.199,00 |
| 10.11.2025 | 14,45 | 14,94 | 14,42 | 14,82 | 3,20% | 12.550,00 |
| 07.11.2025 | 14,38 | 14,45 | 14,20 | 14,36 | -0,28% | 3.700,00 |
| 06.11.2025 | 14,38 | 14,58 | 14,26 | 14,40 | -0,96% | 720,00 |
| 05.11.2025 | 14,48 | 14,59 | 14,22 | 14,54 | 0,69% | 1.170,00 |
| 04.11.2025 | 14,76 | 14,82 | 14,44 | 14,44 | -2,56% | 27.316,00 |
| 03.11.2025 | 15,02 | 15,18 | 14,74 | 14,82 | -0,94% | 7.485,00 |
| 31.10.2025 | 15,15 | 15,18 | 14,83 | 14,96 | -0,80% | 16.065,00 |
| 30.10.2025 | 15,38 | 15,42 | 15,08 | 15,08 | -1,31% | 22.468,00 |
| 29.10.2025 | 15,60 | 15,64 | 15,25 | 15,28 | -1,67% | - |
| 28.10.2025 | 15,80 | 15,87 | 15,38 | 15,54 | -1,65% | 8.100,00 |
| 27.10.2025 | 16,18 | 16,20 | 15,64 | 15,80 | -1,00% | 25.436,00 |
| 24.10.2025 | 15,77 | 16,05 | 15,58 | 15,96 | 1,79% | - |
| 23.10.2025 | 15,63 | 15,83 | 15,51 | 15,68 | 0,77% | - |
| 22.10.2025 | 15,84 | 15,89 | 15,46 | 15,56 | -1,52% | 17.928,00 |
| 21.10.2025 | 15,91 | 15,95 | 15,70 | 15,80 | -0,38% | 12.316,00 |
| 20.10.2025 | 15,83 | 15,92 | 15,55 | 15,86 | 0,51% | 15.125,00 |
| 17.10.2025 | 15,65 | 16,01 | 15,36 | 15,78 | 0,51% | 17.425,00 |
| 16.10.2025 | 15,83 | 15,98 | 15,66 | 15,70 | -0,63% | 38.600,00 |
| 15.10.2025 | 16,07 | 16,20 | 15,70 | 15,80 | -1,50% | 7.850,00 |
| 14.10.2025 | 16,25 | 16,32 | 15,82 | 16,04 | -1,23% | 9.300,00 |
| 13.10.2025 | 16,47 | 16,71 | 16,24 | 16,24 | -0,37% | 1.450,00 |
| 10.10.2025 | 16,88 | 17,06 | 16,30 | 16,30 | -3,21% | 13.425,00 |
| 09.10.2025 | 16,63 | 16,97 | 16,62 | 16,84 | 1,81% | 4.690,00 |
| 08.10.2025 | 16,60 | 16,66 | 16,53 | 16,54 | 0,12% | 18.500,00 |
| 07.10.2025 | 16,57 | 16,77 | 16,47 | 16,52 | 0,00% | 7.050,00 |
| 06.10.2025 | 16,85 | 16,89 | 16,39 | 16,52 | -1,90% | 3.426,00 |
| 03.10.2025 | 16,60 | 16,95 | 16,59 | 16,84 | 1,32% | 9.682,00 |
| 02.10.2025 | 16,37 | 16,97 | 16,35 | 16,62 | -1,66% | 9.295,00 |
| 01.10.2025 | 16,54 | 17,02 | 16,35 | 16,90 | 1,99% | 35.880,00 |
| 30.09.2025 | 16,76 | 16,86 | 16,47 | 16,57 | -0,66% | 1.020,00 |
| 29.09.2025 | 16,93 | 16,95 | 16,60 | 16,68 | -0,83% | - |
| 26.09.2025 | 16,97 | 17,03 | 16,68 | 16,82 | -0,65% | 13.600,00 |
| 25.09.2025 | 17,48 | 17,49 | 16,88 | 16,93 | -2,03% | - |
| 24.09.2025 | 17,39 | 17,42 | 16,96 | 17,28 | -0,80% | - |
| 23.09.2025 | 17,35 | 18,06 | 17,25 | 17,42 | 4,31% | 13.910,00 |
| 22.09.2025 | 16,17 | 16,81 | 15,79 | 16,70 | 3,34% | 23.670,00 |
| 19.09.2025 | 16,21 | 16,26 | 16,07 | 16,16 | -0,12% | - |
| 18.09.2025 | 16,14 | 16,48 | 16,03 | 16,18 | 0,62% | 13.950,00 |
| 17.09.2025 | 16,03 | 16,18 | 15,78 | 16,08 | 0,63% | 1.000,00 |
| 16.09.2025 | 16,17 | 16,23 | 15,83 | 15,98 | -0,75% | 19.450,00 |
| 15.09.2025 | 16,15 | 16,46 | 16,10 | 16,10 | 0,37% | - |
| 12.09.2025 | 16,29 | 16,40 | 15,96 | 16,04 | -0,87% | 53.240,00 |
| 11.09.2025 | 16,08 | 16,34 | 15,97 | 16,18 | 0,75% | 1.045,00 |
| 10.09.2025 | 16,32 | 16,36 | 16,03 | 16,06 | -0,99% | 3.250,00 |
| 09.09.2025 | 16,26 | 16,44 | 16,04 | 16,22 | -0,12% | 12.050,00 |
| 08.09.2025 | 16,58 | 16,65 | 16,22 | 16,24 | -1,58% | 5.955,00 |
| 05.09.2025 | 16,96 | 17,09 | 16,44 | 16,50 | 0,49% | 11.920,00 |
| 04.09.2025 | 16,47 | 17,30 | 16,29 | 16,42 | -0,30% | 7.380,00 |
| 03.09.2025 | 16,50 | 16,63 | 16,28 | 16,47 | -1,26% | 7.360,00 |
| 02.09.2025 | 16,88 | 16,94 | 16,16 | 16,68 | -1,42% | 20.498,00 |
| 01.09.2025 | 17,06 | 17,17 | 16,85 | 16,92 | 0,00% | 322,00 |
| 29.08.2025 | 17,13 | 17,16 | 16,86 | 16,92 | -1,17% | 9.595,00 |
| 28.08.2025 | 17,25 | 17,51 | 17,08 | 17,12 | -0,35% | 1.430,00 |
| 27.08.2025 | 17,48 | 17,54 | 17,18 | 17,18 | -1,72% | 11.760,00 |
| 26.08.2025 | 18,05 | 18,06 | 17,12 | 17,48 | -3,32% | 13.400,00 |
| 25.08.2025 | 18,19 | 18,27 | 17,99 | 18,08 | -0,60% | 21.000,00 |
| 22.08.2025 | 17,61 | 18,32 | 17,54 | 18,19 | 3,18% | 11.250,00 |
| 21.08.2025 | 17,61 | 17,94 | 17,49 | 17,63 | -0,56% | - |
| 20.08.2025 | 17,32 | 17,79 | 17,17 | 17,73 | 2,07% | 4.620,00 |
| 19.08.2025 | 17,53 | 17,64 | 17,34 | 17,37 | -1,42% | 7.300,00 |
| 18.08.2025 | 17,86 | 17,93 | 17,41 | 17,62 | -1,23% | 37.600,00 |
| 15.08.2025 | 18,70 | 18,72 | 17,72 | 17,84 | -4,09% | 12.700,00 |