1,220€
Echtzeit-Aktienkurs The Grounds Real Estate Development AG
Bid:
Ask:
Aktienkurse zur The Grounds Real Estate Development AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -2,01% | - |
| 06.06.2025 | 1,24 | 1,25 | 1,22 | 1,25 | 0,40% | - |
| 05.06.2025 | 1,24 | 1,25 | 1,22 | 1,24 | -0,40% | - |
| 04.06.2025 | 1,26 | 1,26 | 1,22 | 1,25 | -0,80% | - |
| 03.06.2025 | 1,23 | 1,26 | 1,22 | 1,26 | 0,00% | - |
| 02.06.2025 | 1,24 | 1,26 | 1,22 | 1,26 | 0,80% | - |
| 30.05.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 2,05% | - |
| 29.05.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,41% | - |
| 28.05.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 27.05.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,41% | - |
| 26.05.2025 | 1,22 | 1,25 | 1,22 | 1,22 | -1,61% | - |
| 23.05.2025 | 1,23 | 1,25 | 1,22 | 1,24 | 1,22% | - |
| 22.05.2025 | 1,24 | 1,24 | 1,22 | 1,23 | -0,81% | - |
| 21.05.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 0,82% | - |
| 20.05.2025 | 1,25 | 1,25 | 1,22 | 1,23 | -1,61% | - |
| 19.05.2025 | 1,24 | 1,25 | 1,22 | 1,25 | 0,00% | - |
| 16.05.2025 | 1,26 | 1,26 | 1,22 | 1,25 | -0,80% | - |
| 15.05.2025 | 1,32 | 1,90 | 1,18 | 1,26 | -4,92% | - |
| 14.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 13.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,38% | - |
| 12.05.2025 | 1,33 | 1,33 | 1,32 | 1,33 | 0,38% | - |
| 09.05.2025 | 1,31 | 1,32 | 1,27 | 1,32 | 1,54% | - |
| 08.05.2025 | 1,28 | 1,31 | 1,28 | 1,30 | 0,00% | - |
| 07.05.2025 | 1,24 | 1,31 | 1,24 | 1,30 | 3,59% | - |
| 06.05.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -0,40% | - |
| 05.05.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,40% | - |
| 02.05.2025 | 1,24 | 1,27 | 1,24 | 1,27 | 0,00% | - |
| 30.04.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 29.04.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 0,80% | - |
| 28.04.2025 | 1,27 | 1,27 | 1,25 | 1,26 | -0,79% | - |
| 25.04.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 24.04.2025 | 1,21 | 1,55 | 1,21 | 1,27 | 4,55% | - |
| 23.04.2025 | 1,21 | 1,90 | 1,18 | 1,21 | -1,22% | - |
| 22.04.2025 | 1,26 | 1,27 | 1,21 | 1,23 | -2,39% | - |
| 17.04.2025 | 1,28 | 1,28 | 1,22 | 1,26 | -0,79% | 10.000,00 |
| 16.04.2025 | 1,13 | 1,27 | 1,13 | 1,27 | 8,58% | - |
| 15.04.2025 | 1,17 | 1,20 | 1,16 | 1,17 | 0,43% | - |
| 14.04.2025 | 1,15 | 1,18 | 1,15 | 1,16 | -0,43% | - |
| 11.04.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 10.04.2025 | 1,20 | 1,20 | 1,15 | 1,17 | -2,92% | - |
| 09.04.2025 | 1,15 | 1,21 | 1,15 | 1,20 | 4,80% | - |
| 08.04.2025 | 1,17 | 1,17 | 1,14 | 1,15 | -1,72% | - |
| 07.04.2025 | 1,16 | 1,17 | 1,14 | 1,17 | 2,19% | - |
| 04.04.2025 | 1,18 | 1,18 | 1,14 | 1,14 | -3,39% | - |
| 03.04.2025 | 1,15 | 1,19 | 1,14 | 1,18 | 1,72% | - |
| 02.04.2025 | 1,20 | 1,20 | 1,14 | 1,16 | -3,33% | - |
| 01.04.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,41% | - |
| 31.03.2025 | 1,20 | 1,90 | 1,20 | 1,21 | 0,42% | - |
| 28.03.2025 | 1,20 | 1,21 | 1,18 | 1,20 | 0,00% | - |
| 27.03.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,42% | - |
| 26.03.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,83% | - |
| 25.03.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 0,00% | - |
| 24.03.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 0,42% | - |
| 21.03.2025 | 1,16 | 1,21 | 1,16 | 1,20 | 3,45% | - |
| 20.03.2025 | 1,20 | 1,22 | 1,16 | 1,16 | -3,33% | - |
| 19.03.2025 | 1,20 | 1,22 | 1,18 | 1,20 | -1,23% | - |
| 18.03.2025 | 1,14 | 1,22 | 1,14 | 1,22 | 6,11% | - |
| 17.03.2025 | 1,14 | 1,18 | 1,14 | 1,15 | -2,55% | - |
| 14.03.2025 | 1,17 | 1,18 | 1,14 | 1,18 | 0,43% | - |
| 13.03.2025 | 1,18 | 1,18 | 1,14 | 1,17 | -0,85% | - |
| 12.03.2025 | 1,17 | 1,18 | 1,10 | 1,18 | 1,29% | - |
| 11.03.2025 | 1,24 | 1,25 | 1,13 | 1,17 | -4,90% | - |
| 10.03.2025 | 1,22 | 1,25 | 1,20 | 1,23 | -1,61% | - |
| 07.03.2025 | 1,28 | 1,28 | 1,20 | 1,25 | -2,73% | - |
| 06.03.2025 | 1,25 | 1,28 | 1,19 | 1,28 | 6,22% | - |
| 05.03.2025 | 1,21 | 1,25 | 1,19 | 1,21 | 0,84% | - |
| 04.03.2025 | 1,18 | 1,21 | 1,17 | 1,20 | 1,27% | - |
| 03.03.2025 | 1,20 | 1,23 | 1,18 | 1,18 | -2,88% | - |
| 28.02.2025 | 1,18 | 1,22 | 1,18 | 1,22 | 0,83% | - |
| 27.02.2025 | 1,21 | 1,22 | 1,19 | 1,21 | 0,00% | - |
| 26.02.2025 | 1,18 | 1,49 | 1,13 | 1,21 | 2,55% | - |
| 25.02.2025 | 1,16 | 1,84 | 1,01 | 1,18 | 1,73% | - |
| 24.02.2025 | 1,18 | 1,18 | 1,09 | 1,16 | -0,86% | 36.980,00 |
| 21.02.2025 | 1,21 | 1,84 | 1,11 | 1,17 | -3,72% | - |
| 20.02.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 19.02.2025 | 1,24 | 1,24 | 1,19 | 1,21 | -2,81% | 25.398,00 |
| 18.02.2025 | 1,20 | 1,25 | 1,18 | 1,25 | 3,32% | - |
| 17.02.2025 | 1,22 | 1,23 | 1,15 | 1,21 | 2,99% | - |
| 14.02.2025 | 1,24 | 1,24 | 1,16 | 1,17 | 0,86% | - |
| 13.02.2025 | 1,34 | 1,49 | 1,13 | 1,16 | -11,45% | - |
| 12.02.2025 | 1,42 | 1,42 | 1,17 | 1,31 | -7,94% | 4.000,00 |
| 11.02.2025 | 1,40 | 1,42 | 1,33 | 1,42 | 1,64% | 1.820,00 |
| 10.02.2025 | 1,27 | 1,40 | 1,27 | 1,40 | 7,69% | - |
| 07.02.2025 | 1,49 | 1,84 | 1,30 | 1,30 | -12,46% | - |
| 06.02.2025 | 1,52 | 1,53 | 1,48 | 1,49 | -2,50% | - |
| 05.02.2025 | 1,46 | 1,63 | 1,46 | 1,52 | 4,46% | - |
| 04.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,14% | - |
| 03.02.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 0,14% | - |
| 31.01.2025 | 1,46 | 1,63 | 1,46 | 1,46 | -0,14% | - |
| 30.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | 50,00 |
| 29.01.2025 | 1,46 | 1,47 | 1,46 | 1,46 | -0,21% | 161,00 |
| 28.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | 195,00 |
| 27.01.2025 | 1,46 | 1,46 | 1,37 | 1,46 | 0,34% | - |
| 24.01.2025 | 1,49 | 1,49 | 1,45 | 1,46 | -2,34% | - |
| 23.01.2025 | 1,47 | 1,50 | 1,46 | 1,49 | -0,47% | - |
| 22.01.2025 | 1,46 | 1,50 | 1,42 | 1,50 | 2,88% | - |
| 21.01.2025 | 1,45 | 1,47 | 1,45 | 1,46 | -0,82% | 16.500,00 |
| 20.01.2025 | 1,59 | 1,69 | 1,45 | 1,47 | -8,30% | - |
| 17.01.2025 | 1,69 | 1,69 | 1,59 | 1,60 | -4,87% | 26.000,00 |
| 16.01.2025 | 1,67 | 1,69 | 1,61 | 1,69 | 1,20% | 57.000,00 |