19,520€
-3,84%
Echtzeit-Aktienkurs GREEK O.FOOTB.INH EO 0,30
Bid:
Ask:
Aktienkurse zur GREEK O.FOOTB.INH EO 0,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 20,26 | 20,50 | 19,60 | 19,76 | -2,49% | - |
| 22.05.2025 | 20,46 | 20,51 | 20,26 | 20,27 | -1,00% | - |
| 21.05.2025 | 20,47 | 20,65 | 20,09 | 20,47 | 0,94% | - |
| 20.05.2025 | 20,01 | 20,47 | 19,92 | 20,28 | 1,20% | - |
| 19.05.2025 | 20,03 | 20,26 | 19,82 | 20,04 | 0,58% | - |
| 16.05.2025 | 20,23 | 20,32 | 19,89 | 19,93 | -1,51% | - |
| 15.05.2025 | 20,19 | 20,34 | 19,89 | 20,23 | 0,22% | 2.028,00 |
| 14.05.2025 | 19,67 | 20,41 | 19,67 | 20,19 | 0,70% | 30,00 |
| 13.05.2025 | 19,53 | 20,18 | 19,48 | 20,05 | 2,43% | - |
| 12.05.2025 | 19,65 | 20,03 | 19,51 | 19,57 | -0,25% | 50,00 |
| 09.05.2025 | 19,55 | 19,81 | 19,37 | 19,62 | 0,64% | - |
| 08.05.2025 | 19,06 | 19,59 | 19,02 | 19,50 | 2,36% | - |
| 07.05.2025 | 20,00 | 20,04 | 18,92 | 19,05 | -4,75% | - |
| 06.05.2025 | 20,09 | 20,20 | 19,83 | 20,00 | 0,40% | 75,00 |
| 05.05.2025 | 20,01 | 20,28 | 19,91 | 19,92 | -0,82% | 24,00 |
| 02.05.2025 | 19,47 | 20,24 | 19,47 | 20,08 | 2,63% | 3.000,00 |
| 30.04.2025 | 19,58 | 19,66 | 19,14 | 19,57 | 0,51% | - |
| 29.04.2025 | 18,85 | 19,55 | 18,84 | 19,47 | 2,21% | - |
| 28.04.2025 | 18,92 | 19,15 | 18,75 | 19,05 | 0,47% | 1.800,00 |
| 25.04.2025 | 18,99 | 19,04 | 18,67 | 18,96 | -0,11% | - |
| 24.04.2025 | 18,92 | 19,04 | 18,71 | 18,98 | 1,15% | 266,00 |
| 23.04.2025 | 18,70 | 19,00 | 18,70 | 18,76 | 0,78% | - |
| 22.04.2025 | 18,80 | 19,20 | 18,62 | 18,62 | -0,83% | 58,00 |
| 17.04.2025 | 18,70 | 18,95 | 18,52 | 18,77 | 0,51% | - |
| 16.04.2025 | 18,92 | 19,05 | 18,65 | 18,68 | -1,58% | - |
| 15.04.2025 | 18,51 | 19,01 | 18,51 | 18,98 | 2,51% | - |
| 14.04.2025 | 18,35 | 18,68 | 18,25 | 18,51 | 0,71% | 1.200,00 |
| 11.04.2025 | 18,94 | 18,96 | 17,86 | 18,38 | 0,00% | 268,00 |
| 10.04.2025 | 17,72 | 18,45 | 17,67 | 18,38 | 3,93% | 2.760,00 |
| 09.04.2025 | 17,72 | 17,82 | 17,11 | 17,69 | 0,08% | 860,00 |
| 08.04.2025 | 17,15 | 17,89 | 16,80 | 17,67 | 3,48% | - |
| 07.04.2025 | 17,51 | 17,85 | 15,99 | 17,08 | -2,51% | - |
| 04.04.2025 | 18,27 | 18,41 | 17,02 | 17,52 | -4,18% | 200,00 |
| 03.04.2025 | 18,50 | 18,54 | 18,22 | 18,28 | -0,89% | - |
| 02.04.2025 | 18,62 | 18,71 | 18,31 | 18,45 | -0,05% | 70,00 |
| 01.04.2025 | 18,29 | 18,60 | 18,15 | 18,46 | 0,85% | 60,00 |
| 31.03.2025 | 18,64 | 18,82 | 18,08 | 18,30 | -1,67% | 1.200,00 |
| 28.03.2025 | 18,78 | 18,89 | 18,59 | 18,61 | -0,40% | - |
| 27.03.2025 | 18,43 | 18,78 | 18,11 | 18,69 | 1,19% | - |
| 26.03.2025 | 18,47 | 18,79 | 18,34 | 18,47 | -0,19% | 325,00 |
| 25.03.2025 | 18,45 | 18,56 | 18,38 | 18,50 | 0,22% | - |
| 24.03.2025 | 18,01 | 18,48 | 17,94 | 18,46 | 1,90% | - |
| 21.03.2025 | 17,41 | 18,12 | 17,41 | 18,12 | 7,76% | 500,00 |
| 20.03.2025 | 17,12 | 17,53 | 16,81 | 16,81 | -1,98% | - |
| 19.03.2025 | 17,52 | 17,56 | 17,00 | 17,15 | -2,11% | - |
| 18.03.2025 | 17,63 | 17,66 | 17,34 | 17,52 | -0,60% | 510,00 |
| 17.03.2025 | 17,48 | 17,63 | 17,35 | 17,63 | 0,71% | - |
| 14.03.2025 | 17,22 | 17,50 | 17,06 | 17,50 | 0,34% | - |
| 13.03.2025 | 17,39 | 17,46 | 17,03 | 17,44 | 0,23% | 100,00 |
| 12.03.2025 | 16,55 | 17,40 | 16,55 | 17,40 | 3,36% | - |
| 11.03.2025 | 16,92 | 17,09 | 16,81 | 16,84 | -0,97% | - |
| 10.03.2025 | 17,05 | 17,07 | 16,83 | 17,00 | 0,35% | - |
| 07.03.2025 | 16,94 | 17,08 | 16,64 | 16,94 | -0,26% | - |
| 06.03.2025 | 17,20 | 17,25 | 16,84 | 16,99 | -0,99% | - |
| 05.03.2025 | 17,06 | 17,22 | 16,87 | 17,16 | 1,54% | - |
| 04.03.2025 | 16,95 | 17,18 | 16,75 | 16,90 | -0,27% | - |
| 03.03.2025 | 17,03 | 17,15 | 16,87 | 16,94 | -0,35% | - |
| 28.02.2025 | 17,04 | 17,11 | 16,93 | 17,00 | -0,53% | - |
| 27.02.2025 | 17,03 | 17,09 | 16,83 | 17,09 | 0,65% | - |
| 26.02.2025 | 16,57 | 17,08 | 16,57 | 16,98 | 0,89% | - |
| 25.02.2025 | 16,97 | 17,08 | 16,68 | 16,83 | -0,74% | - |
| 24.02.2025 | 17,13 | 17,20 | 16,80 | 16,96 | -1,54% | - |
| 21.02.2025 | 17,33 | 17,40 | 17,03 | 17,22 | -0,84% | - |
| 20.02.2025 | 16,92 | 17,38 | 16,88 | 17,37 | 2,63% | - |
| 19.02.2025 | 16,99 | 17,07 | 16,91 | 16,92 | -0,50% | - |
| 18.02.2025 | 16,96 | 17,15 | 16,78 | 17,01 | -0,70% | - |
| 17.02.2025 | 16,90 | 17,14 | 16,72 | 17,13 | 1,66% | - |
| 14.02.2025 | 17,00 | 17,03 | 16,85 | 16,85 | -1,06% | - |
| 13.02.2025 | 16,87 | 17,10 | 16,84 | 17,03 | 1,07% | - |
| 12.02.2025 | 16,83 | 16,98 | 16,70 | 16,85 | 0,12% | - |
| 11.02.2025 | 16,89 | 16,90 | 16,68 | 16,83 | -0,38% | - |
| 10.02.2025 | 16,79 | 16,90 | 16,68 | 16,89 | 0,75% | - |
| 07.02.2025 | 16,72 | 16,81 | 16,57 | 16,77 | 0,30% | - |
| 06.02.2025 | 16,47 | 16,79 | 16,42 | 16,72 | 1,55% | 225,00 |
| 05.02.2025 | 16,53 | 16,60 | 16,25 | 16,46 | -0,54% | - |
| 04.02.2025 | 16,39 | 16,59 | 16,29 | 16,55 | 1,29% | - |
| 03.02.2025 | 16,70 | 16,70 | 16,19 | 16,34 | -2,16% | - |
| 31.01.2025 | 16,71 | 16,78 | 16,56 | 16,70 | 0,85% | - |
| 30.01.2025 | 16,52 | 16,85 | 16,43 | 16,56 | -1,43% | - |
| 29.01.2025 | 16,53 | 16,86 | 16,46 | 16,80 | 1,11% | - |
| 28.01.2025 | 16,41 | 16,82 | 16,23 | 16,62 | 1,06% | - |
| 27.01.2025 | 16,42 | 16,51 | 16,24 | 16,44 | 0,55% | - |
| 24.01.2025 | 16,14 | 16,46 | 15,99 | 16,35 | 1,33% | 1.645,00 |
| 23.01.2025 | 16,22 | 16,27 | 15,95 | 16,14 | -0,40% | - |
| 22.01.2025 | 16,17 | 16,21 | 15,94 | 16,20 | 0,19% | 1.800,00 |
| 21.01.2025 | 16,21 | 16,23 | 15,96 | 16,17 | -0,34% | - |
| 20.01.2025 | 16,09 | 16,23 | 15,95 | 16,23 | 0,90% | - |
| 17.01.2025 | 15,93 | 16,08 | 15,71 | 16,08 | 1,16% | - |
| 16.01.2025 | 15,65 | 16,14 | 15,65 | 15,90 | -0,53% | - |
| 15.01.2025 | 15,86 | 16,11 | 15,75 | 15,98 | 0,76% | - |
| 14.01.2025 | 15,71 | 15,90 | 15,60 | 15,86 | 1,21% | - |
| 13.01.2025 | 15,76 | 15,79 | 15,53 | 15,67 | 0,06% | - |
| 10.01.2025 | 15,69 | 15,90 | 15,63 | 15,66 | -0,38% | 60,00 |
| 09.01.2025 | 15,93 | 15,93 | 15,72 | 15,72 | -1,32% | - |
| 08.01.2025 | 15,93 | 15,98 | 15,63 | 15,93 | 0,03% | 900,00 |
| 07.01.2025 | 15,46 | 15,98 | 15,46 | 15,93 | 0,89% | - |
| 06.01.2025 | 15,83 | 15,86 | 15,72 | 15,79 | 0,06% | - |
| 03.01.2025 | 15,71 | 15,87 | 15,66 | 15,78 | 0,57% | - |
| 02.01.2025 | 15,72 | 15,86 | 15,50 | 15,69 | 2,25% | - |
| 30.12.2024 | 15,63 | 15,72 | 15,32 | 15,34 | -1,98% | - |