15,900€
0,63%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 16,82 | 16,86 | 16,66 | 16,76 | 0,84% | 574,00 |
| 02.10.2025 | 16,68 | 16,90 | 16,34 | 16,62 | -1,66% | 1.005,00 |
| 01.10.2025 | 16,44 | 16,92 | 16,38 | 16,90 | 2,30% | 2.360,00 |
| 30.09.2025 | 16,64 | 16,84 | 16,48 | 16,52 | -1,31% | 60,00 |
| 29.09.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -0,48% | - |
| 26.09.2025 | 16,80 | 16,96 | 16,68 | 16,82 | -0,24% | 1.450,00 |
| 25.09.2025 | 17,42 | 17,42 | 16,84 | 16,86 | -1,17% | 200,00 |
| 24.09.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -2,07% | - |
| 23.09.2025 | 17,20 | 17,98 | 17,20 | 17,42 | 4,31% | 2.682,00 |
| 22.09.2025 | 16,14 | 16,78 | 15,86 | 16,70 | 3,60% | 2.205,00 |
| 19.09.2025 | 16,12 | 16,12 | 16,12 | 16,12 | -0,37% | - |
| 18.09.2025 | 16,18 | 16,46 | 16,02 | 16,18 | 0,62% | 1.050,00 |
| 17.09.2025 | 16,00 | 16,20 | 15,80 | 16,08 | 0,63% | 200,00 |
| 16.09.2025 | 16,08 | 16,16 | 15,82 | 15,98 | -2,08% | 1.400,00 |
| 15.09.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 1,75% | - |
| 12.09.2025 | 16,24 | 16,32 | 15,96 | 16,04 | -0,87% | 4.240,00 |
| 11.09.2025 | 16,06 | 16,32 | 15,98 | 16,18 | 0,75% | 90,00 |
| 10.09.2025 | 16,24 | 16,32 | 16,04 | 16,06 | -0,99% | 320,00 |
| 09.09.2025 | 16,24 | 16,36 | 16,04 | 16,22 | -0,12% | 4.570,00 |
| 08.09.2025 | 16,58 | 16,60 | 16,22 | 16,24 | -1,58% | 430,00 |
| 05.09.2025 | 17,06 | 17,10 | 16,42 | 16,50 | 0,49% | 1.107,00 |
| 04.09.2025 | 16,42 | 16,54 | 16,28 | 16,42 | 0,12% | 960,00 |
| 03.09.2025 | 16,64 | 16,68 | 16,22 | 16,40 | -1,68% | 840,00 |
| 02.09.2025 | 16,82 | 16,88 | 16,16 | 16,68 | -0,95% | 7.155,00 |
| 01.09.2025 | 17,04 | 17,14 | 16,82 | 16,84 | -0,47% | 7,00 |
| 29.08.2025 | 17,02 | 17,06 | 16,90 | 16,92 | -1,17% | 1.150,00 |
| 28.08.2025 | 17,18 | 17,50 | 17,08 | 17,12 | -0,35% | 180,00 |
| 27.08.2025 | 17,42 | 17,42 | 17,14 | 17,18 | 0,00% | 750,00 |
| 26.08.2025 | 17,18 | 17,18 | 17,18 | 17,18 | -4,87% | - |
| 25.08.2025 | 18,12 | 18,24 | 18,00 | 18,06 | -0,33% | 3.550,00 |
| 22.08.2025 | 17,54 | 18,32 | 17,54 | 18,12 | 2,72% | 450,00 |
| 21.08.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -0,11% | - |
| 20.08.2025 | 17,32 | 17,76 | 17,16 | 17,66 | 1,85% | 440,00 |
| 19.08.2025 | 17,54 | 17,56 | 17,32 | 17,34 | -1,25% | 1.200,00 |