10,430€
-2,89%
Echtzeit-Aktienkurs GRENKE AG NA O.N.
Bid:
Ask:
Aktienkurse zur GRENKE AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 10,76 | 10,98 | 10,35 | 10,43 | -3,07% | 20.930,00 |
| 04.11.2026 | 10,36 | 10,80 | 10,29 | 10,76 | 4,47% | 22.231,00 |
| 03.11.2026 | 10,14 | 10,54 | 10,14 | 10,30 | 0,39% | 12.520,00 |
| 02.11.2026 | 10,06 | 10,29 | 10,01 | 10,26 | 1,68% | 12.295,00 |
| 30.10.2026 | 10,12 | 10,15 | 10,01 | 10,09 | -0,39% | 6.100,00 |
| 29.10.2026 | 10,05 | 10,20 | 9,98 | 10,13 | 0,50% | 34.810,00 |
| 28.10.2026 | 10,02 | 10,18 | 9,94 | 10,08 | 0,50% | 20.810,00 |
| 27.10.2026 | 10,05 | 10,11 | 9,92 | 10,03 | 0,60% | 6.000,00 |
| 26.10.2026 | 9,97 | 10,24 | 9,96 | 9,97 | 0,10% | 56.200,00 |
| 23.10.2026 | 10,07 | 10,16 | 9,89 | 9,96 | -1,48% | 4.800,00 |
| 22.10.2026 | 10,10 | 10,16 | 9,96 | 10,11 | -0,10% | 17.260,00 |
| 21.10.2026 | 10,10 | 10,18 | 9,89 | 10,12 | 0,30% | 8.842,00 |
| 20.10.2026 | 10,15 | 10,18 | 9,89 | 10,09 | -0,69% | 8.750,00 |
| 19.10.2026 | 10,37 | 10,44 | 10,16 | 10,16 | -1,55% | 37.050,00 |
| 16.10.2026 | 10,26 | 10,48 | 10,20 | 10,32 | 1,28% | 6.550,00 |
| 15.10.2026 | 10,13 | 10,22 | 10,03 | 10,19 | 0,89% | 18.500,00 |
| 14.10.2026 | 10,12 | 10,30 | 10,03 | 10,10 | -0,10% | 28.502,00 |
| 13.10.2026 | 10,01 | 10,16 | 10,01 | 10,11 | 1,35% | 17.800,00 |
| 12.10.2026 | 10,03 | 10,14 | 9,94 | 9,98 | 0,00% | 17.315,00 |
| 09.10.2026 | 9,87 | 10,06 | 9,73 | 9,98 | 1,68% | 35.050,00 |
| 08.10.2026 | 9,85 | 10,16 | 9,73 | 9,81 | -0,30% | 14.000,00 |
| 07.10.2026 | 10,08 | 10,16 | 9,71 | 9,84 | -2,67% | 21.302,00 |
| 06.10.2026 | 10,09 | 10,28 | 10,08 | 10,11 | 0,30% | 17.070,00 |
| 05.10.2026 | 10,46 | 10,49 | 9,96 | 10,08 | -2,33% | 19.975,00 |
| 02.10.2026 | 10,70 | 10,70 | 10,29 | 10,32 | -3,19% | 21.950,00 |
| 01.10.2026 | 10,85 | 10,91 | 10,53 | 10,66 | -1,84% | 10.300,00 |
| 30.09.2026 | 10,91 | 11,00 | 10,75 | 10,86 | 0,18% | 14.125,00 |
| 29.09.2026 | 11,08 | 11,13 | 10,73 | 10,84 | -2,43% | - |
| 28.09.2026 | 10,87 | 11,14 | 10,78 | 11,11 | -0,54% | 24.005,00 |
| 25.09.2026 | 10,58 | 11,37 | 10,48 | 11,17 | 5,58% | 54.000,00 |
| 24.09.2026 | 11,01 | 11,09 | 10,53 | 10,58 | -3,56% | 110.870,00 |
| 23.09.2026 | 11,10 | 11,15 | 10,96 | 10,97 | -1,26% | 10.900,00 |
| 22.09.2026 | 11,13 | 11,22 | 11,00 | 11,11 | -0,36% | 34.000,00 |
| 21.09.2026 | 11,37 | 11,43 | 10,98 | 11,15 | -0,54% | 10.800,00 |
| 18.09.2026 | 11,37 | 11,47 | 11,12 | 11,21 | -1,32% | 10.800,00 |
| 17.09.2026 | 11,34 | 11,41 | 11,24 | 11,36 | 0,80% | 16.500,00 |
| 16.09.2026 | 11,30 | 11,39 | 11,22 | 11,27 | -0,27% | - |
| 15.09.2026 | 11,32 | 11,41 | 11,12 | 11,30 | -0,96% | 320,00 |
| 14.09.2026 | 11,58 | 11,76 | 11,21 | 11,41 | -1,64% | 500,00 |
| 11.09.2026 | 11,71 | 11,83 | 11,52 | 11,60 | -0,60% | 38.445,00 |
| 10.09.2026 | 11,69 | 11,87 | 11,58 | 11,67 | -0,51% | 78,00 |
| 09.09.2026 | 11,81 | 11,93 | 11,64 | 11,73 | -0,59% | 15.450,00 |
| 08.09.2026 | 11,93 | 12,03 | 11,75 | 11,80 | -1,34% | 14.880,00 |
| 07.09.2026 | 12,13 | 12,13 | 11,94 | 11,96 | -0,99% | 25.820,00 |
| 04.09.2026 | 11,85 | 12,14 | 11,83 | 12,08 | 1,94% | 6.604,00 |
| 03.09.2026 | 11,55 | 11,86 | 11,46 | 11,85 | 2,78% | 2.704,00 |
| 02.09.2026 | 11,44 | 11,64 | 11,33 | 11,53 | 0,87% | - |
| 01.09.2026 | 11,76 | 11,87 | 11,29 | 11,43 | -2,47% | 60.100,00 |
| 31.08.2026 | 11,66 | 11,90 | 11,56 | 11,72 | 0,69% | 12.712,00 |
| 28.08.2026 | 11,50 | 11,74 | 11,50 | 11,64 | 1,04% | 21.393,00 |
| 27.08.2026 | 11,08 | 11,56 | 11,06 | 11,52 | 3,88% | 14.930,00 |
| 26.08.2026 | 11,09 | 11,28 | 11,07 | 11,09 | 0,18% | 3.320,00 |
| 25.08.2026 | 11,07 | 11,16 | 11,05 | 11,07 | 0,27% | 5.046,00 |
| 24.08.2026 | 11,17 | 11,18 | 11,04 | 11,04 | -0,36% | 9.678,00 |
| 21.08.2026 | 11,18 | 11,26 | 11,08 | 11,08 | -0,63% | 13.350,00 |
| 20.08.2026 | 11,14 | 11,22 | 10,92 | 11,15 | -0,36% | 20.220,00 |
| 19.08.2026 | 11,29 | 11,49 | 11,07 | 11,19 | -0,62% | 30.390,00 |
| 18.08.2026 | 11,00 | 11,30 | 11,00 | 11,26 | 1,90% | 25.685,00 |
| 17.08.2026 | 11,14 | 11,15 | 10,92 | 11,05 | -0,81% | 18.935,00 |
| 14.08.2026 | 11,65 | 11,74 | 11,00 | 11,14 | -3,97% | 34.370,00 |
| 13.08.2026 | 11,95 | 11,96 | 11,13 | 11,60 | -1,86% | 9.838,00 |
| 12.08.2026 | 11,94 | 11,96 | 11,78 | 11,82 | -0,34% | 2.900,00 |
| 11.08.2026 | 11,94 | 11,95 | 11,76 | 11,86 | -0,59% | 8.559,00 |
| 10.08.2026 | 12,04 | 12,11 | 11,83 | 11,93 | 0,17% | 31.355,00 |
| 07.08.2026 | 11,89 | 12,02 | 11,82 | 11,91 | 0,08% | 9.850,00 |
| 06.08.2026 | 11,93 | 12,02 | 11,83 | 11,90 | 0,00% | 17.900,00 |
| 05.08.2026 | 12,20 | 12,22 | 11,85 | 11,90 | -2,54% | 6.700,00 |
| 04.08.2026 | 12,06 | 12,22 | 11,98 | 12,21 | 1,33% | 5.400,00 |
| 03.08.2026 | 11,98 | 12,13 | 11,86 | 12,05 | 1,43% | 16.566,00 |
| 31.07.2026 | 12,07 | 12,08 | 11,66 | 11,88 | -1,33% | 14.000,00 |
| 30.07.2026 | 12,21 | 12,28 | 11,95 | 12,04 | -0,58% | 14.120,00 |
| 29.07.2026 | 12,03 | 12,30 | 12,00 | 12,11 | 0,58% | 99.950,00 |
| 28.07.2026 | 11,85 | 12,19 | 11,75 | 12,04 | 1,69% | 52.190,00 |
| 27.07.2026 | 11,79 | 11,89 | 11,66 | 11,84 | 1,63% | 15.300,00 |
| 24.07.2026 | 11,65 | 11,76 | 11,56 | 11,65 | 0,26% | 36.360,00 |
| 23.07.2026 | 11,92 | 11,97 | 11,51 | 11,62 | -3,17% | 18.356,00 |
| 22.07.2026 | 12,01 | 12,06 | 11,86 | 12,00 | -0,17% | 4.770,00 |
| 21.07.2026 | 12,10 | 12,14 | 11,95 | 12,02 | -0,08% | 16.277,00 |
| 20.07.2026 | 12,04 | 12,40 | 11,96 | 12,03 | -0,17% | 7.200,00 |
| 17.07.2026 | 12,08 | 12,21 | 11,89 | 12,05 | -0,82% | 20.840,00 |
| 16.07.2026 | 11,97 | 12,18 | 11,88 | 12,15 | 1,42% | 10.905,00 |
| 15.07.2026 | 11,90 | 12,10 | 11,76 | 11,98 | 0,76% | 12.525,00 |
| 14.07.2026 | 11,99 | 12,04 | 11,64 | 11,89 | -1,08% | 4.747,00 |
| 13.07.2026 | 11,66 | 12,08 | 11,66 | 12,02 | 1,78% | 1.221,00 |
| 10.07.2026 | 11,60 | 11,85 | 11,59 | 11,81 | 1,72% | - |
| 09.07.2026 | 11,75 | 12,01 | 11,60 | 11,61 | -1,44% | 3.510,00 |
| 08.07.2026 | 11,91 | 11,93 | 11,54 | 11,78 | -1,17% | 16.800,00 |
| 07.07.2026 | 12,01 | 12,15 | 11,83 | 11,92 | -1,00% | 11.744,00 |
| 06.07.2026 | 12,01 | 12,16 | 11,78 | 12,04 | -0,25% | 4.560,00 |
| 03.07.2026 | 11,83 | 12,14 | 11,72 | 12,07 | 1,86% | 15.500,00 |
| 02.07.2026 | 11,91 | 11,95 | 11,60 | 11,85 | 0,08% | 40.830,00 |
| 01.07.2026 | 12,01 | 12,11 | 11,47 | 11,84 | -1,50% | 46.400,00 |
| 30.06.2026 | 11,93 | 12,06 | 11,81 | 12,02 | 1,26% | 10.500,00 |
| 29.06.2026 | 11,87 | 11,92 | 11,63 | 11,87 | 0,68% | 21.757,00 |
| 26.06.2026 | 11,90 | 12,30 | 11,65 | 11,79 | -2,40% | 16.175,00 |
| 25.06.2026 | 11,96 | 12,29 | 11,77 | 12,08 | 0,92% | - |
| 24.06.2026 | 12,27 | 12,35 | 11,72 | 11,97 | -2,52% | 12.250,00 |
| 23.06.2026 | 12,28 | 12,39 | 12,11 | 12,28 | -0,49% | 23.850,00 |
| 22.06.2026 | 12,61 | 12,63 | 12,26 | 12,34 | -2,06% | - |
| 19.06.2026 | 12,45 | 12,68 | 12,45 | 12,60 | 0,08% | 14.500,00 |