1,220€
-1,61%
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 | -1,61% | - |
| 06.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 05.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 04.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 03.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 02.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 30.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 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 | -1,61% | - |
| 23.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 22.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 21.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 20.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 19.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 16.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 15.05.2025 | 1,27 | 1,27 | 1,22 | 1,25 | -5,30% | 5.000,00 |
| 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 | 0,00% | - |
| 09.05.2025 | 1,34 | 1,34 | 1,32 | 1,32 | 1,54% | 1.000,00 |
| 08.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 07.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,17% | 2.000,00 |
| 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% | - |
| 30.04.2025 | 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 | 1,25 | 1,26 | 1,25 | 1,26 | 4,13% | 1.000,00 |
| 23.04.2025 | 1,18 | 1,24 | 1,18 | 1,21 | -0,82% | 650,00 |
| 22.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | 2.000,00 |
| 17.04.2025 | 1,22 | 1,26 | 1,22 | 1,25 | -1,57% | 4.000,00 |
| 16.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 5,83% | 433,00 |
| 15.04.2025 | 1,17 | 1,20 | 1,16 | 1,20 | 3,45% | - |
| 14.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 11.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 10.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 09.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 08.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 07.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 04.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 500,00 |
| 03.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | 250,00 |
| 02.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | 250,00 |
| 01.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 31.03.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 0,00% | 250,00 |
| 28.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 27.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 26.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 25.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 24.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 21.03.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 3,45% | 17,00 |
| 20.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | 250,00 |
| 19.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | 250,00 |
| 18.03.2025 | 1,18 | 1,22 | 1,18 | 1,22 | 7,02% | 2.000,00 |
| 17.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 14.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 13.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 12.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | 250,00 |
| 11.03.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -5,69% | 4.000,00 |
| 10.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 07.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,13% | - |
| 06.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,81% | 250,00 |
| 05.03.2025 | 1,21 | 1,25 | 1,19 | 1,25 | 4,62% | - |
| 04.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 03.03.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -2,48% | 2.000,00 |
| 28.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 27.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 26.02.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 3,42% | 250,00 |
| 25.02.2025 | 1,09 | 1,17 | 1,08 | 1,17 | 0,86% | 1.500,00 |
| 24.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | 250,00 |
| 21.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | 1.720,00 |
| 20.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 19.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 18.02.2025 | 1,22 | 1,24 | 1,19 | 1,24 | 3,33% | 960,00 |
| 17.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 14.02.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | 491,00 |
| 13.02.2025 | 1,20 | 1,24 | 1,20 | 1,24 | -6,77% | 4.250,00 |
| 12.02.2025 | 1,29 | 1,33 | 1,29 | 1,33 | -6,34% | 2.250,00 |
| 11.02.2025 | 1,32 | 1,42 | 1,32 | 1,42 | 1,43% | 108,00 |
| 10.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 7,69% | 150,00 |
| 07.02.2025 | 1,47 | 1,47 | 1,30 | 1,30 | -12,46% | 5.000,00 |
| 06.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,30% | - |
| 05.02.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 4,11% | 2.000,00 |
| 04.02.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 0,00% | 15,00 |
| 03.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 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% | - |
| 29.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 28.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 27.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 24.01.2025 | 1,41 | 1,46 | 1,41 | 1,46 | -2,01% | 5,00 |
| 23.01.2025 | 1,43 | 1,49 | 1,43 | 1,49 | -0,67% | 1,00 |
| 22.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 3,09% | 250,00 |
| 21.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,02% | - |
| 20.01.2025 | 1,58 | 1,58 | 1,47 | 1,47 | -7,55% | 1.790,00 |
| 17.01.2025 | 1,69 | 1,69 | 1,59 | 1,59 | -5,64% | - |
| 16.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |