71,270$
2,58%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 69,78 | 71,54 | 69,10 | 71,29 | 2,61% | 157.156,00 |
| 07.01.2026 | 70,32 | 70,86 | 68,84 | 69,48 | -1,68% | 183.632,00 |
| 06.01.2026 | 69,00 | 70,83 | 68,92 | 70,67 | 1,60% | 214.347,00 |
| 05.01.2026 | 67,98 | 70,42 | 67,98 | 69,56 | 1,62% | 208.812,00 |
| 02.01.2026 | 66,55 | 68,72 | 66,55 | 68,45 | 1,11% | 144.680,00 |
| 31.12.2025 | 68,58 | 69,23 | 67,28 | 67,70 | -1,60% | 207.259,00 |
| 30.12.2025 | 70,05 | 70,13 | 68,64 | 68,80 | -2,01% | 227.046,00 |
| 29.12.2025 | 69,94 | 70,63 | 69,71 | 70,21 | 0,09% | 273.836,00 |
| 26.12.2025 | 69,53 | 70,30 | 69,34 | 70,15 | 1,15% | 264.123,00 |
| 24.12.2025 | 68,70 | 69,76 | 68,70 | 69,35 | 0,71% | 184.100,00 |
| 23.12.2025 | 69,06 | 69,20 | 68,42 | 68,86 | -0,20% | 217.290,00 |
| 22.12.2025 | 68,41 | 69,43 | 67,15 | 69,00 | 0,42% | 254.899,00 |
| 19.12.2025 | 70,02 | 70,35 | 68,62 | 68,71 | -2,28% | 625.449,00 |
| 18.12.2025 | 69,10 | 70,89 | 69,10 | 70,31 | 0,59% | 327.133,00 |
| 17.12.2025 | 69,29 | 70,32 | 68,88 | 69,90 | 0,68% | 295.412,00 |
| 16.12.2025 | 70,14 | 70,56 | 68,70 | 69,43 | -0,97% | 324.928,00 |
| 15.12.2025 | 68,68 | 70,61 | 68,47 | 70,11 | 2,50% | 419.235,00 |
| 12.12.2025 | 68,29 | 68,71 | 67,85 | 68,40 | 0,46% | 242.971,00 |
| 11.12.2025 | 67,00 | 68,38 | 66,25 | 68,09 | 1,98% | 245.594,00 |
| 10.12.2025 | 64,80 | 66,96 | 64,80 | 66,77 | 3,09% | 367.229,00 |
| 09.12.2025 | 65,22 | 65,24 | 64,50 | 64,77 | -0,69% | 184.290,00 |
| 08.12.2025 | 65,02 | 65,58 | 64,58 | 65,22 | -0,35% | 276.138,00 |
| 05.12.2025 | 65,38 | 65,83 | 64,77 | 65,45 | 0,18% | 197.664,00 |
| 04.12.2025 | 66,16 | 66,22 | 65,26 | 65,33 | -1,30% | 243.895,00 |
| 03.12.2025 | 65,17 | 66,55 | 65,17 | 66,19 | 1,49% | 229.491,00 |
| 02.12.2025 | 66,39 | 66,54 | 65,12 | 65,22 | -1,84% | 256.696,00 |
| 01.12.2025 | 65,23 | 66,74 | 65,23 | 66,44 | 1,23% | 274.417,00 |
| 28.11.2025 | 64,87 | 66,14 | 64,81 | 65,63 | 0,92% | 147.194,00 |
| 26.11.2025 | 64,06 | 65,10 | 64,00 | 65,03 | 1,28% | 199.079,00 |
| 25.11.2025 | 62,73 | 64,26 | 62,55 | 64,21 | 3,13% | 233.961,00 |
| 24.11.2025 | 63,10 | 63,10 | 62,18 | 62,26 | -1,17% | 283.143,00 |
| 21.11.2025 | 61,66 | 63,86 | 61,66 | 63,00 | 2,77% | 267.405,00 |
| 20.11.2025 | 61,66 | 62,15 | 61,23 | 61,30 | 0,51% | 204.270,00 |
| 19.11.2025 | 60,46 | 61,39 | 60,32 | 60,99 | 0,28% | 207.095,00 |
| 18.11.2025 | 60,32 | 61,05 | 59,91 | 60,82 | 0,96% | 234.860,00 |
| 17.11.2025 | 62,00 | 62,00 | 60,22 | 60,24 | -1,34% | 264.444,00 |
| 14.11.2025 | 61,49 | 61,49 | 60,32 | 61,06 | -0,60% | 255.390,00 |
| 13.11.2025 | 60,37 | 61,77 | 60,37 | 61,43 | 1,79% | 219.781,00 |
| 12.11.2025 | 60,00 | 60,63 | 59,96 | 60,35 | 0,70% | 286.258,00 |
| 11.11.2025 | 59,84 | 60,00 | 59,01 | 59,93 | 1,84% | 254.487,00 |
| 10.11.2025 | 58,39 | 59,17 | 57,73 | 58,85 | 0,65% | 192.596,00 |
| 07.11.2025 | 57,67 | 58,62 | 57,07 | 58,47 | 1,65% | 217.031,00 |
| 06.11.2025 | 56,46 | 58,40 | 55,90 | 57,52 | 0,40% | 268.659,00 |
| 05.11.2025 | 57,27 | 57,54 | 56,78 | 57,29 | 1,06% | 184.684,00 |
| 04.11.2025 | 56,40 | 57,39 | 56,03 | 56,69 | -0,11% | 219.553,00 |
| 03.11.2025 | 56,46 | 56,81 | 55,75 | 56,75 | -0,25% | 173.735,00 |
| 31.10.2025 | 56,22 | 56,89 | 55,76 | 56,89 | 0,30% | 170.808,00 |
| 30.10.2025 | 56,58 | 57,30 | 56,31 | 56,72 | -0,12% | 179.886,00 |
| 29.10.2025 | 58,65 | 58,65 | 56,36 | 56,79 | -3,62% | 191.629,00 |
| 28.10.2025 | 58,74 | 59,22 | 58,50 | 58,92 | -0,51% | 190.809,00 |
| 27.10.2025 | 59,81 | 60,30 | 58,99 | 59,22 | -1,07% | 144.913,00 |
| 24.10.2025 | 60,53 | 60,53 | 59,63 | 59,86 | -1,11% | 117.977,00 |
| 23.10.2025 | 60,85 | 61,06 | 59,49 | 60,53 | -0,16% | 127.020,00 |
| 22.10.2025 | 60,30 | 61,37 | 60,30 | 60,63 | 0,28% | 145.328,00 |
| 21.10.2025 | 59,19 | 60,75 | 59,19 | 60,46 | 1,89% | 144.723,00 |
| 20.10.2025 | 59,16 | 59,58 | 58,31 | 59,34 | 0,54% | 322.999,00 |
| 17.10.2025 | 59,01 | 59,75 | 58,56 | 59,02 | -0,30% | 210.413,00 |
| 16.10.2025 | 59,29 | 59,60 | 58,06 | 59,20 | 0,77% | 214.843,00 |
| 15.10.2025 | 58,99 | 59,27 | 58,45 | 58,75 | 0,26% | 169.955,00 |
| 14.10.2025 | 57,79 | 59,16 | 57,54 | 58,60 | 0,96% | 220.047,00 |
| 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 |