69,190$
-1,31%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 68,36 | 69,38 | 67,53 | 69,18 | -1,33% | 3,00 |
| 05.03.2026 | 71,30 | 71,35 | 69,52 | 70,11 | -2,15% | 139.649,00 |
| 04.03.2026 | 71,98 | 72,14 | 70,92 | 71,65 | -0,47% | 165.933,00 |
| 03.03.2026 | 71,12 | 72,15 | 69,96 | 71,99 | -1,60% | 163.442,00 |
| 02.03.2026 | 71,91 | 73,22 | 70,86 | 73,16 | 0,67% | 226.553,00 |
| 27.02.2026 | 72,32 | 73,41 | 71,81 | 72,67 | -0,12% | 279.459,00 |
| 26.02.2026 | 73,60 | 74,96 | 72,33 | 72,76 | -0,49% | 158.229,00 |
| 25.02.2026 | 73,65 | 73,79 | 71,74 | 73,12 | -0,83% | 131.616,00 |
| 24.02.2026 | 74,14 | 74,93 | 73,58 | 73,73 | 0,41% | 137.778,00 |
| 23.02.2026 | 72,95 | 74,29 | 72,17 | 73,43 | -1,62% | 177.271,00 |
| 20.02.2026 | 74,58 | 74,97 | 73,62 | 74,64 | 0,34% | 183.574,00 |
| 19.02.2026 | 75,17 | 75,79 | 74,03 | 74,39 | -1,01% | 172.092,00 |
| 18.02.2026 | 75,66 | 76,36 | 74,51 | 75,15 | -1,25% | 244.820,00 |
| 17.02.2026 | 77,00 | 77,10 | 75,33 | 76,10 | -0,94% | 239.158,00 |
| 13.02.2026 | 76,28 | 77,14 | 75,73 | 76,82 | 0,69% | 141.927,00 |
| 12.02.2026 | 75,81 | 76,60 | 74,98 | 76,29 | 0,74% | 194.022,00 |
| 11.02.2026 | 75,54 | 76,13 | 74,51 | 75,73 | 0,77% | 250.359,00 |
| 10.02.2026 | 74,49 | 75,63 | 73,64 | 75,15 | 1,25% | 247.560,00 |
| 09.02.2026 | 75,42 | 75,65 | 73,81 | 74,22 | -1,42% | 235.109,00 |
| 06.02.2026 | 74,42 | 75,99 | 74,36 | 75,29 | 1,80% | 262.030,00 |
| 05.02.2026 | 75,06 | 75,38 | 73,66 | 73,96 | -1,96% | 339.430,00 |
| 04.02.2026 | 73,23 | 75,86 | 73,05 | 75,44 | 4,24% | 254.169,00 |
| 03.02.2026 | 71,04 | 73,48 | 71,04 | 72,37 | 0,93% | 293.047,00 |
| 02.02.2026 | 70,43 | 71,90 | 70,43 | 71,70 | 1,53% | 269.680,00 |
| 30.01.2026 | 69,63 | 71,21 | 68,83 | 70,62 | 0,74% | 315.271,00 |
| 29.01.2026 | 72,61 | 72,61 | 68,60 | 70,10 | -3,26% | 284.631,00 |
| 28.01.2026 | 72,40 | 74,00 | 71,00 | 72,46 | -0,88% | 294.745,00 |
| 27.01.2026 | 71,87 | 73,56 | 71,86 | 73,10 | 1,25% | 166.102,00 |
| 26.01.2026 | 72,54 | 72,54 | 71,41 | 72,20 | 0,24% | 177.183,00 |
| 23.01.2026 | 71,71 | 72,27 | 70,47 | 72,03 | -0,12% | 209.410,00 |
| 22.01.2026 | 72,00 | 72,50 | 71,70 | 72,12 | 0,32% | 184.478,00 |
| 21.01.2026 | 70,74 | 72,26 | 70,74 | 71,89 | 2,42% | 187.246,00 |
| 20.01.2026 | 71,05 | 71,40 | 70,08 | 70,19 | -2,38% | 173.262,00 |
| 16.01.2026 | 71,47 | 72,13 | 70,53 | 71,90 | -0,15% | 209.523,00 |
| 15.01.2026 | 71,45 | 72,33 | 71,30 | 72,01 | 0,80% | 239.239,00 |
| 14.01.2026 | 71,55 | 72,45 | 71,05 | 71,44 | 0,32% | 180.370,00 |
| 13.01.2026 | 71,28 | 71,59 | 70,35 | 71,21 | 0,54% | 207.742,00 |
| 12.01.2026 | 72,18 | 72,23 | 70,29 | 70,83 | -1,69% | 193.697,00 |
| 09.01.2026 | 71,29 | 72,12 | 70,91 | 72,05 | 1,07% | 124.892,00 |
| 08.01.2026 | 69,10 | 71,54 | 69,10 | 71,29 | 2,61% | 157.168,00 |
| 07.01.2026 | 70,62 | 70,86 | 68,84 | 69,48 | -1,68% | 183.632,00 |
| 06.01.2026 | 69,05 | 70,83 | 68,92 | 70,67 | 1,60% | 214.347,00 |
| 05.01.2026 | 68,10 | 70,42 | 67,98 | 69,56 | 1,62% | 208.812,00 |