1,160€
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 |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -3,20% | 500,00 |
| 30.06.2025 | 1,12 | 1,12 | 1,09 | 1,10 | -0,45% | - |
| 27.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -8,33% | 1.500,00 |
| 26.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,61% | 1.500,00 |
| 25.06.2025 | 1,21 | 1,25 | 1,21 | 1,25 | -0,40% | - |
| 24.06.2025 | 1,21 | 1,25 | 1,17 | 1,25 | 0,40% | 1.625,00 |
| 23.06.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,81% | - |
| 20.06.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | - |
| 19.06.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 0,00% | - |
| 18.06.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 0,00% | - |
| 17.06.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 2,89% | - |
| 16.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,81% | 75,00 |
| 13.06.2025 | 1,25 | 1,25 | 1,24 | 1,25 | -0,40% | - |
| 12.06.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 3,31% | - |
| 11.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | 100,00 |
| 10.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 3,39% | - |
| 09.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | 500,00 |
| 06.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | - |
| 05.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | 50,00 |
| 04.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 03.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | - |
| 02.06.2025 | 1,32 | 1,32 | 1,26 | 1,26 | 6,78% | 101,00 |
| 30.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | 75,00 |
| 29.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 28.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 27.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 26.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 23.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 22.05.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,41% | - |
| 21.05.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,41% | - |
| 20.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 8,93% | - |
| 19.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -8,57% | 50,00 |
| 16.05.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,41% | - |
| 15.05.2025 | 1,32 | 1,32 | 1,16 | 1,22 | -7,22% | - |
| 14.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 13.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 12.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 09.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 08.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 7,02% | - |
| 07.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,59% | 100,00 |
| 06.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 05.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 02.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 29.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 28.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 25.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 24.04.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 2,03% | - |
| 23.04.2025 | 1,22 | 1,33 | 1,19 | 1,23 | -2,77% | - |
| 22.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,20% | - |
| 17.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | 1.000,00 |
| 16.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 12,07% | 150,00 |
| 14.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -7,94% | - |
| 11.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 9,09% | 1.000,00 |
| 10.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,32% | - |
| 07.04.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -3,39% | - |
| 04.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | - |
| 02.04.2025 | 1,20 | 1,20 | 1,14 | 1,14 | -5,00% | - |
| 01.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 31.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 28.03.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,67% | - |
| 26.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 25.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 24.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | 275,00 |
| 21.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 20.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | - |
| 19.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,42% | - |
| 18.03.2025 | 1,16 | 1,20 | 1,14 | 1,20 | 3,45% | - |
| 17.03.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 1,75% | - |
| 14.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | - |
| 13.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | 2.052,00 |
| 12.03.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 1,77% | 5.000,00 |
| 11.03.2025 | 1,21 | 1,21 | 1,13 | 1,13 | -6,22% | - |
| 10.03.2025 | 1,24 | 1,24 | 1,20 | 1,21 | -2,82% | - |
| 07.03.2025 | 1,24 | 1,24 | 1,20 | 1,24 | 3,77% | - |
| 06.03.2025 | 1,25 | 1,25 | 1,20 | 1,20 | -7,36% | - |
| 05.03.2025 | 1,20 | 1,29 | 1,20 | 1,29 | 8,86% | 450,00 |
| 04.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,25% | - |
| 03.03.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 0,00% | 4.700,00 |
| 28.02.2025 | 1,22 | 1,22 | 1,19 | 1,20 | 0,42% | - |
| 27.02.2025 | 1,22 | 1,22 | 1,19 | 1,20 | -7,36% | - |
| 26.02.2025 | 1,09 | 1,29 | 1,09 | 1,29 | 16,22% | 353,00 |
| 25.02.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 4,72% | 1.500,00 |
| 24.02.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -9,40% | 100,00 |
| 21.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | 1.000,00 |
| 20.02.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 19.02.2025 | 1,24 | 1,24 | 1,21 | 1,21 | 3,42% | - |
| 18.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,30% | 750,00 |
| 17.02.2025 | 1,22 | 1,22 | 1,15 | 1,16 | -4,55% | - |
| 14.02.2025 | 1,27 | 1,27 | 1,21 | 1,21 | -2,42% | - |
| 13.02.2025 | 1,26 | 1,26 | 1,17 | 1,24 | -6,77% | 4.115,00 |
| 12.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | 1.007,00 |
| 11.02.2025 | 1,40 | 1,40 | 1,35 | 1,37 | 1,48% | - |
| 10.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,88% | - |
| 07.02.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -6,87% | 2.002,00 |
| 06.02.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -1,65% | - |
| 05.02.2025 | 1,46 | 1,52 | 1,46 | 1,52 | 7,47% | - |
| 04.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,96% | 650,00 |
| 03.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,07% | - |
| 31.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 30.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |