58,540$
0,86%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 57,54 | 59,16 | 57,54 | 58,60 | 0,96% | 220.078,00 |
| 13.10.2025 | 58,91 | 58,97 | 57,90 | 58,04 | 0,16% | 127.129,00 |
| 10.10.2025 | 58,56 | 59,19 | 57,86 | 57,95 | -0,75% | 158.155,00 |
| 09.10.2025 | 60,15 | 60,49 | 58,32 | 58,39 | -3,77% | 161.859,00 |
| 08.10.2025 | 59,73 | 60,68 | 59,73 | 60,68 | 1,57% | 121.636,00 |
| 07.10.2025 | 59,61 | 60,59 | 59,48 | 59,74 | -1,11% | 122.041,00 |
| 06.10.2025 | 60,25 | 60,99 | 59,99 | 60,41 | -0,35% | 133.388,00 |
| 03.10.2025 | 60,55 | 61,19 | 60,54 | 60,62 | 0,36% | 17.190,00 |
| 02.10.2025 | 60,30 | 60,86 | 59,86 | 60,40 | 0,27% | 140.880,00 |
| 01.10.2025 | 59,45 | 60,41 | 59,15 | 60,24 | 0,80% | 235.916,00 |
| 30.09.2025 | 58,67 | 59,77 | 58,67 | 59,76 | 0,89% | 139.208,00 |
| 29.09.2025 | 59,32 | 59,54 | 58,58 | 59,23 | -0,27% | 131.745,00 |
| 26.09.2025 | 58,78 | 59,60 | 58,78 | 59,39 | 0,88% | 136.903,00 |
| 25.09.2025 | 59,14 | 59,15 | 58,53 | 58,87 | -0,89% | 131.058,00 |
| 24.09.2025 | 59,54 | 60,14 | 59,35 | 59,40 | -0,42% | 154.292,00 |
| 23.09.2025 | 59,36 | 60,61 | 59,36 | 59,65 | -0,10% | 211.892,00 |
| 22.09.2025 | 59,53 | 59,83 | 59,31 | 59,71 | 0,15% | 155.573,00 |
| 19.09.2025 | 60,48 | 60,48 | 59,33 | 59,62 | -1,37% | 417.287,00 |
| 18.09.2025 | 60,10 | 60,84 | 59,57 | 60,45 | 0,72% | 174.287,00 |
| 17.09.2025 | 60,80 | 61,70 | 59,88 | 60,02 | -0,60% | 250.333,00 |
| 16.09.2025 | 60,54 | 60,54 | 59,65 | 60,38 | -1,26% | 214.818,00 |
| 15.09.2025 | 61,79 | 61,99 | 60,98 | 61,15 | -0,88% | 220.572,00 |
| 12.09.2025 | 61,75 | 61,99 | 61,22 | 61,69 | -0,27% | 244.765,00 |
| 11.09.2025 | 60,98 | 62,06 | 60,98 | 61,86 | 1,59% | 179.484,00 |
| 10.09.2025 | 59,98 | 61,10 | 59,78 | 60,89 | 1,10% | 194.744,00 |
| 09.09.2025 | 61,40 | 61,54 | 60,01 | 60,23 | -1,62% | 166.059,00 |
| 08.09.2025 | 61,32 | 61,59 | 60,53 | 61,22 | -0,24% | 188.229,00 |
| 05.09.2025 | 62,03 | 62,58 | 60,86 | 61,37 | -0,05% | 276.092,00 |
| 04.09.2025 | 61,01 | 61,48 | 60,59 | 61,40 | 0,77% | 250.941,00 |
| 03.09.2025 | 61,82 | 61,96 | 60,39 | 60,93 | -2,03% | 221.397,00 |
| 02.09.2025 | 64,27 | 64,70 | 62,19 | 62,19 | -4,78% | 249.168,00 |
| 29.08.2025 | 66,65 | 67,31 | 64,76 | 65,31 | -2,52% | 320.797,00 |
| 28.08.2025 | 68,00 | 68,68 | 64,73 | 67,00 | 1,78% | 479.140,00 |
| 27.08.2025 | 66,00 | 66,34 | 65,18 | 65,83 | -0,75% | 258.553,00 |
| 26.08.2025 | 66,37 | 66,70 | 65,65 | 66,33 | -0,24% | 308.130,00 |
| 25.08.2025 | 67,12 | 67,45 | 66,20 | 66,49 | -1,92% | 191.404,00 |
| 22.08.2025 | 68,24 | 69,21 | 67,53 | 67,79 | -0,21% | 290.295,00 |
| 21.08.2025 | 67,35 | 68,11 | 67,03 | 67,93 | 1,22% | 192.584,00 |
| 20.08.2025 | 67,28 | 67,82 | 66,79 | 67,11 | -0,37% | 162.011,00 |
| 19.08.2025 | 67,00 | 67,98 | 66,83 | 67,36 | 0,60% | 154.901,00 |
| 18.08.2025 | 67,50 | 67,66 | 66,79 | 66,96 | -0,92% | 116.433,00 |
| 15.08.2025 | 68,25 | 68,25 | 66,87 | 67,58 | -0,76% | 222.188,00 |
| 14.08.2025 | 67,61 | 68,27 | 66,94 | 68,10 | -1,26% | 186.103,00 |
| 13.08.2025 | 67,98 | 69,04 | 67,85 | 68,97 | 1,70% | 195.107,00 |
| 12.08.2025 | 66,18 | 68,05 | 66,18 | 67,82 | 2,56% | 144.914,00 |
| 11.08.2025 | 66,75 | 67,00 | 65,33 | 66,13 | -0,62% | 145.297,00 |
| 08.08.2025 | 66,63 | 66,71 | 66,01 | 66,54 | 0,02% | 154.244,00 |
| 07.08.2025 | 66,51 | 67,42 | 66,19 | 66,53 | 0,74% | 216.354,00 |
| 06.08.2025 | 63,60 | 66,48 | 63,60 | 66,04 | 3,33% | 234.355,00 |
| 05.08.2025 | 63,00 | 63,97 | 62,62 | 63,91 | 1,70% | 237.621,00 |
| 04.08.2025 | 62,20 | 62,99 | 62,07 | 62,84 | 1,06% | 162.779,00 |
| 01.08.2025 | 63,04 | 63,42 | 61,76 | 62,18 | -1,97% | 218.017,00 |
| 31.07.2025 | 63,33 | 63,64 | 62,56 | 63,43 | -0,16% | 215.408,00 |
| 30.07.2025 | 64,75 | 64,82 | 62,98 | 63,53 | -2,47% | 265.684,00 |
| 29.07.2025 | 65,51 | 65,82 | 64,87 | 65,14 | 0,32% | 258.763,00 |
| 28.07.2025 | 66,27 | 66,27 | 64,41 | 64,93 | -2,27% | 202.629,00 |
| 25.07.2025 | 66,96 | 66,96 | 65,76 | 66,44 | -0,85% | 211.970,00 |
| 24.07.2025 | 66,24 | 67,64 | 66,24 | 67,01 | -0,59% | 131.128,00 |
| 23.07.2025 | 67,76 | 67,82 | 67,16 | 67,41 | 0,58% | 146.908,00 |
| 22.07.2025 | 65,68 | 67,49 | 65,57 | 67,02 | 1,90% | 168.814,00 |
| 21.07.2025 | 66,04 | 66,42 | 65,77 | 65,77 | -0,09% | 153.486,00 |
| 18.07.2025 | 65,93 | 66,05 | 65,09 | 65,83 | -0,09% | 191.745,00 |
| 17.07.2025 | 65,59 | 66,55 | 65,20 | 65,89 | 0,95% | 146.171,00 |
| 16.07.2025 | 65,29 | 65,48 | 64,37 | 65,27 | 0,31% | 178.141,00 |
| 15.07.2025 | 66,50 | 66,80 | 65,06 | 65,07 | -2,30% | 140.662,00 |
| 14.07.2025 | 66,36 | 66,87 | 66,08 | 66,60 | -0,45% | 150.642,00 |
| 11.07.2025 | 66,93 | 67,60 | 66,73 | 66,90 | -0,87% | 241.393,00 |
| 10.07.2025 | 68,00 | 68,67 | 67,36 | 67,49 | -0,60% | 216.581,00 |
| 09.07.2025 | 67,84 | 68,35 | 67,36 | 67,90 | -0,45% | 230.639,00 |
| 08.07.2025 | 68,80 | 69,46 | 68,19 | 68,21 | -0,84% | 250.322,00 |
| 07.07.2025 | 69,25 | 70,47 | 68,69 | 68,79 | -1,35% | 241.939,00 |
| 03.07.2025 | 69,31 | 70,04 | 69,08 | 69,73 | 0,10% | 105.498,00 |
| 02.07.2025 | 69,94 | 70,05 | 69,03 | 69,66 | -0,20% | 284.059,00 |
| 01.07.2025 | 65,29 | 70,00 | 64,95 | 69,80 | 7,40% | 625.442,00 |
| 30.06.2025 | 65,54 | 66,04 | 64,47 | 64,99 | 0,14% | 202.476,00 |
| 27.06.2025 | 66,13 | 66,22 | 64,71 | 64,90 | -1,89% | 435.245,00 |
| 26.06.2025 | 65,91 | 66,84 | 65,77 | 66,15 | 1,30% | 210.313,00 |
| 25.06.2025 | 65,80 | 66,01 | 64,80 | 65,30 | -1,09% | 156.357,00 |
| 24.06.2025 | 65,51 | 66,30 | 65,02 | 66,02 | 1,35% | 194.820,00 |
| 23.06.2025 | 62,86 | 65,21 | 62,57 | 65,14 | 3,83% | 233.885,00 |
| 20.06.2025 | 63,66 | 63,66 | 62,64 | 62,74 | -0,48% | 395.102,00 |
| 18.06.2025 | 63,08 | 63,99 | 62,92 | 63,04 | -0,33% | 217.368,00 |
| 17.06.2025 | 63,98 | 64,12 | 63,14 | 63,25 | -2,07% | 228.870,00 |
| 16.06.2025 | 63,61 | 64,99 | 62,91 | 64,59 | 1,75% | 221.106,00 |
| 13.06.2025 | 64,03 | 64,67 | 63,33 | 63,48 | -2,28% | 188.532,00 |
| 12.06.2025 | 64,12 | 64,98 | 63,70 | 64,96 | 0,71% | 236.486,00 |
| 11.06.2025 | 64,49 | 65,49 | 64,08 | 64,50 | 0,48% | 237.072,00 |
| 10.06.2025 | 66,47 | 66,47 | 64,00 | 64,19 | -1,67% | 353.604,00 |
| 09.06.2025 | 66,60 | 66,99 | 64,98 | 65,28 | -1,78% | 462.909,00 |
| 06.06.2025 | 64,43 | 67,89 | 64,20 | 66,46 | 4,37% | 515.515,00 |
| 05.06.2025 | 60,40 | 64,32 | 59,69 | 63,68 | 15,63% | 743.845,00 |
| 04.06.2025 | 55,60 | 55,91 | 55,02 | 55,07 | -1,24% | 150.837,00 |
| 03.06.2025 | 54,80 | 55,85 | 54,67 | 55,76 | 1,68% | 151.273,00 |
| 02.06.2025 | 55,36 | 55,44 | 54,48 | 54,84 | -1,37% | 310.818,00 |
| 30.05.2025 | 55,40 | 56,02 | 55,32 | 55,60 | -0,68% | 114.442,00 |
| 29.05.2025 | 54,91 | 56,12 | 54,91 | 55,98 | 1,45% | 122.914,00 |
| 28.05.2025 | 56,00 | 56,00 | 55,12 | 55,18 | -1,55% | 116.726,00 |
| 27.05.2025 | 55,31 | 56,16 | 55,14 | 56,05 | 2,34% | 98.350,00 |
| 23.05.2025 | 54,47 | 55,01 | 54,04 | 54,77 | -1,14% | 89.900,00 |
| 22.05.2025 | 55,01 | 55,67 | 54,74 | 55,40 | -0,13% | 75.195,00 |