54,880$
0,57%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 54,77 | 55,29 | 53,59 | 54,82 | 0,46% | 193.343,00 |
| 12.03.2025 | 56,00 | 56,09 | 53,90 | 54,57 | -1,82% | 171.720,00 |
| 11.03.2025 | 55,68 | 56,17 | 55,10 | 55,58 | 0,38% | 191.617,00 |
| 10.03.2025 | 56,98 | 57,58 | 55,22 | 55,37 | -3,79% | 209.342,00 |
| 07.03.2025 | 56,51 | 57,83 | 56,19 | 57,55 | 1,86% | 202.867,00 |
| 06.03.2025 | 55,98 | 56,71 | 55,24 | 56,50 | 0,32% | 174.868,00 |
| 05.03.2025 | 55,23 | 56,53 | 54,99 | 56,32 | 3,09% | 158.739,00 |
| 04.03.2025 | 55,09 | 55,41 | 53,88 | 54,63 | -1,60% | 225.314,00 |
| 03.03.2025 | 57,66 | 58,30 | 54,96 | 55,52 | -3,04% | 210.654,00 |
| 28.02.2025 | 55,82 | 57,48 | 55,82 | 57,26 | 3,62% | 357.348,00 |
| 27.02.2025 | 59,81 | 59,81 | 53,43 | 55,26 | -8,43% | 459.065,00 |
| 26.02.2025 | 60,50 | 61,29 | 60,00 | 60,35 | -0,35% | 117.195,00 |
| 25.02.2025 | 60,69 | 61,09 | 60,30 | 60,56 | 1,25% | 130.478,00 |
| 24.02.2025 | 60,60 | 60,71 | 59,65 | 59,81 | -0,23% | 167.494,00 |
| 21.02.2025 | 61,58 | 61,69 | 59,83 | 59,95 | -1,90% | 132.010,00 |
| 20.02.2025 | 60,52 | 61,26 | 60,51 | 61,11 | 0,56% | 131.112,00 |
| 19.02.2025 | 61,33 | 61,34 | 60,75 | 60,77 | -1,70% | 121.401,00 |
| 18.02.2025 | 60,95 | 61,95 | 60,95 | 61,82 | 1,13% | 126.674,00 |
| 14.02.2025 | 61,29 | 61,67 | 60,53 | 61,13 | 0,56% | 96.180,00 |
| 13.02.2025 | 60,22 | 60,91 | 60,22 | 60,79 | 1,54% | 113.960,00 |
| 12.02.2025 | 59,58 | 60,45 | 59,25 | 59,87 | -1,90% | 154.237,00 |
| 11.02.2025 | 60,53 | 61,27 | 60,32 | 61,03 | 0,00% | 80.301,00 |
| 10.02.2025 | 61,41 | 61,60 | 60,66 | 61,03 | -0,18% | 136.464,00 |
| 07.02.2025 | 62,09 | 62,09 | 60,77 | 61,14 | -1,40% | 90.579,00 |
| 06.02.2025 | 62,53 | 62,87 | 61,80 | 62,01 | -0,47% | 129.565,00 |
| 05.02.2025 | 61,95 | 62,58 | 61,59 | 62,30 | 0,94% | 124.904,00 |
| 04.02.2025 | 60,85 | 61,74 | 60,67 | 61,72 | 1,83% | 147.241,00 |
| 03.02.2025 | 59,92 | 60,91 | 59,31 | 60,61 | -1,00% | 173.871,00 |
| 31.01.2025 | 61,98 | 62,39 | 60,91 | 61,22 | -1,78% | 200.403,00 |
| 30.01.2025 | 62,19 | 63,03 | 61,67 | 62,33 | 0,73% | 188.954,00 |
| 29.01.2025 | 61,20 | 62,36 | 61,14 | 61,88 | 0,41% | 196.988,00 |
| 28.01.2025 | 62,10 | 62,37 | 61,51 | 61,63 | -1,31% | 136.977,00 |
| 27.01.2025 | 61,90 | 62,75 | 61,74 | 62,45 | 1,08% | 161.401,00 |
| 24.01.2025 | 61,19 | 61,97 | 60,98 | 61,78 | 0,47% | 137.088,00 |
| 23.01.2025 | 61,24 | 61,59 | 60,61 | 61,49 | 0,39% | 136.224,00 |
| 22.01.2025 | 61,83 | 62,30 | 61,13 | 61,25 | -1,50% | 170.608,00 |
| 21.01.2025 | 61,82 | 62,43 | 61,82 | 62,18 | 1,20% | 126.188,00 |
| 17.01.2025 | 61,94 | 62,20 | 61,13 | 61,44 | 0,08% | 148.550,00 |
| 16.01.2025 | 60,89 | 61,60 | 60,57 | 61,39 | 0,99% | 124.445,00 |
| 15.01.2025 | 61,39 | 61,39 | 60,18 | 60,79 | 1,45% | 118.878,00 |
| 14.01.2025 | 59,66 | 60,13 | 59,01 | 59,92 | 1,51% | 143.007,00 |
| 13.01.2025 | 57,56 | 59,16 | 57,56 | 59,03 | 1,72% | 136.150,00 |
| 10.01.2025 | 58,54 | 58,87 | 57,89 | 58,03 | -2,73% | 202.593,00 |
| 08.01.2025 | 58,92 | 60,31 | 58,81 | 59,66 | 0,29% | 239.543,00 |
| 07.01.2025 | 60,87 | 61,35 | 59,41 | 59,49 | -1,94% | 233.162,00 |
| 06.01.2025 | 61,00 | 61,76 | 60,50 | 60,67 | -0,59% | 178.897,00 |
| 03.01.2025 | 60,50 | 61,25 | 60,01 | 61,03 | 0,88% | 251.806,00 |
| 02.01.2025 | 61,20 | 62,33 | 60,10 | 60,50 | -1,01% | 212.523,00 |
| 31.12.2024 | 61,01 | 61,63 | 60,66 | 61,12 | 0,59% | 173.305,00 |
| 30.12.2024 | 60,85 | 61,15 | 60,22 | 60,76 | -0,82% | 109.778,00 |
| 27.12.2024 | 61,52 | 62,35 | 60,91 | 61,26 | -0,87% | 201.262,00 |
| 26.12.2024 | 60,76 | 62,23 | 60,56 | 61,80 | 1,05% | 210.177,00 |
| 24.12.2024 | 60,97 | 61,20 | 60,41 | 61,16 | 0,66% | 73.832,00 |
| 23.12.2024 | 59,90 | 61,04 | 59,45 | 60,76 | 0,73% | 229.037,00 |
| 20.12.2024 | 60,20 | 61,03 | 59,97 | 60,32 | -0,22% | 591.975,00 |
| 19.12.2024 | 61,86 | 62,32 | 60,28 | 60,45 | -1,55% | 286.780,00 |
| 18.12.2024 | 64,90 | 65,01 | 61,26 | 61,40 | -4,58% | 261.836,00 |
| 17.12.2024 | 65,34 | 65,90 | 63,52 | 64,35 | -2,32% | 293.487,00 |
| 16.12.2024 | 65,98 | 66,91 | 65,39 | 65,88 | -1,10% | 207.748,00 |
| 13.12.2024 | 66,90 | 67,23 | 66,27 | 66,61 | -1,10% | 173.707,00 |
| 12.12.2024 | 67,83 | 68,16 | 67,06 | 67,35 | -1,51% | 162.055,00 |
| 11.12.2024 | 68,42 | 68,91 | 67,83 | 68,38 | -0,15% | 140.605,00 |
| 10.12.2024 | 67,77 | 69,41 | 67,40 | 68,48 | 0,51% | 202.107,00 |
| 09.12.2024 | 69,12 | 70,05 | 68,08 | 68,13 | -0,18% | 182.346,00 |
| 06.12.2024 | 69,95 | 69,95 | 68,18 | 68,25 | -2,35% | 171.680,00 |
| 05.12.2024 | 68,01 | 70,98 | 66,84 | 69,89 | -2,25% | 344.241,00 |
| 04.12.2024 | 71,16 | 71,99 | 70,60 | 71,50 | 0,41% | 172.182,00 |
| 03.12.2024 | 70,98 | 71,81 | 70,91 | 71,21 | -0,39% | 132.551,00 |
| 02.12.2024 | 71,30 | 72,02 | 70,48 | 71,49 | 0,65% | 131.031,00 |
| 29.11.2024 | 71,71 | 71,76 | 70,98 | 71,03 | 0,32% | 99.257,00 |
| 27.11.2024 | 71,86 | 72,67 | 70,55 | 70,80 | -1,39% | 187.330,00 |
| 26.11.2024 | 71,49 | 72,11 | 71,09 | 71,80 | -0,49% | 171.505,00 |
| 25.11.2024 | 71,72 | 73,16 | 71,72 | 72,15 | 1,19% | 178.404,00 |
| 22.11.2024 | 69,52 | 71,39 | 69,52 | 71,30 | 2,71% | 171.912,00 |
| 21.11.2024 | 69,77 | 70,22 | 69,42 | 69,42 | -0,59% | 20.786,00 |
| 20.11.2024 | 67,53 | 69,84 | 67,20 | 69,83 | 4,16% | 221.937,00 |
| 19.11.2024 | 66,70 | 67,17 | 66,16 | 67,04 | -0,07% | 131.288,00 |
| 18.11.2024 | 68,02 | 68,24 | 66,95 | 67,09 | -1,03% | 209.392,00 |
| 15.11.2024 | 67,93 | 68,60 | 67,50 | 67,79 | 0,56% | 444.562,00 |
| 14.11.2024 | 69,12 | 69,12 | 66,46 | 67,41 | -2,21% | 194.803,00 |
| 13.11.2024 | 69,16 | 70,00 | 68,72 | 68,93 | -0,06% | 174.000,00 |
| 12.11.2024 | 68,82 | 69,41 | 68,54 | 68,97 | -0,25% | 199.058,00 |
| 11.11.2024 | 67,94 | 69,80 | 67,65 | 69,14 | 2,58% | 210.121,00 |
| 08.11.2024 | 66,54 | 67,71 | 66,44 | 67,40 | 1,29% | 267.504,00 |
| 07.11.2024 | 66,61 | 67,12 | 66,21 | 66,54 | -0,72% | 159.817,00 |
| 06.11.2024 | 65,65 | 67,62 | 65,65 | 67,02 | 7,01% | 301.449,00 |
| 05.11.2024 | 62,33 | 62,88 | 62,14 | 62,63 | 0,40% | 170.671,00 |
| 04.11.2024 | 62,74 | 63,79 | 62,31 | 62,38 | -0,83% | 100.571,00 |
| 01.11.2024 | 62,58 | 63,19 | 61,86 | 62,90 | 0,74% | 137.030,00 |
| 31.10.2024 | 63,77 | 64,49 | 62,43 | 62,44 | -1,99% | 125.616,00 |
| 30.10.2024 | 62,32 | 64,75 | 62,32 | 63,71 | 1,68% | 231.709,00 |
| 29.10.2024 | 62,29 | 63,00 | 61,87 | 62,66 | -0,57% | 135.657,00 |
| 28.10.2024 | 62,85 | 63,42 | 62,73 | 63,02 | 0,70% | 192.833,00 |
| 25.10.2024 | 63,00 | 63,19 | 62,21 | 62,58 | -0,57% | 137.440,00 |
| 24.10.2024 | 62,13 | 63,16 | 61,78 | 62,94 | 1,08% | 154.049,00 |
| 23.10.2024 | 63,59 | 63,95 | 61,67 | 62,27 | -2,28% | 149.175,00 |
| 22.10.2024 | 64,00 | 64,29 | 63,34 | 63,72 | -0,64% | 125.568,00 |
| 21.10.2024 | 65,04 | 65,04 | 64,06 | 64,13 | -1,32% | 201.745,00 |
| 18.10.2024 | 65,56 | 65,61 | 64,71 | 64,99 | -0,32% | 130.849,00 |
| 17.10.2024 | 65,00 | 65,73 | 64,40 | 65,20 | 0,48% | 233.874,00 |