60,360$
-0,15%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 63,84 | 64,96 | 63,42 | 64,89 | 2,30% | 243.814,00 |
| 15.10.2024 | 63,10 | 64,29 | 63,10 | 63,43 | 0,11% | 192.621,00 |
| 14.10.2024 | 62,46 | 63,41 | 62,38 | 63,36 | 1,38% | 175.475,00 |
| 11.10.2024 | 61,72 | 62,75 | 61,72 | 62,50 | 1,26% | 233.880,00 |
| 10.10.2024 | 61,38 | 62,27 | 60,94 | 61,72 | -0,32% | 167.121,00 |
| 09.10.2024 | 61,75 | 62,86 | 61,65 | 61,92 | 0,13% | 256.958,00 |
| 08.10.2024 | 62,03 | 62,76 | 61,47 | 61,84 | -0,66% | 157.696,00 |
| 07.10.2024 | 61,91 | 62,27 | 61,50 | 62,25 | 0,18% | 139.222,00 |
| 04.10.2024 | 61,55 | 62,29 | 61,36 | 62,14 | 2,00% | 128.107,00 |
| 03.10.2024 | 60,97 | 61,69 | 60,64 | 60,92 | -0,91% | 90.393,00 |
| 02.10.2024 | 61,76 | 62,20 | 61,31 | 61,48 | -0,89% | 111.670,00 |
| 01.10.2024 | 62,65 | 62,85 | 61,99 | 62,03 | -1,01% | 135.494,00 |
| 30.09.2024 | 62,15 | 62,69 | 61,62 | 62,66 | 0,55% | 140.769,00 |
| 27.09.2024 | 63,40 | 63,92 | 62,14 | 62,32 | -0,91% | 133.198,00 |
| 26.09.2024 | 62,55 | 63,19 | 62,14 | 62,89 | 2,01% | 118.802,00 |
| 25.09.2024 | 62,19 | 62,22 | 61,52 | 61,65 | -1,17% | 103.344,00 |
| 24.09.2024 | 62,74 | 63,02 | 62,22 | 62,38 | -0,14% | 127.035,00 |
| 23.09.2024 | 62,93 | 62,94 | 61,96 | 62,47 | -0,73% | 98.241,00 |
| 20.09.2024 | 63,51 | 63,61 | 62,77 | 62,93 | -1,63% | 315.876,00 |
| 19.09.2024 | 63,28 | 64,28 | 62,87 | 63,97 | 3,48% | 120.591,00 |
| 18.09.2024 | 61,73 | 63,39 | 61,54 | 61,82 | -0,16% | 114.946,00 |
| 17.09.2024 | 61,88 | 62,55 | 61,62 | 61,92 | 0,50% | 83.380,00 |
| 16.09.2024 | 60,99 | 61,84 | 60,70 | 61,61 | 0,80% | 93.417,00 |
| 13.09.2024 | 60,59 | 61,78 | 60,29 | 61,12 | 1,97% | 108.859,00 |
| 12.09.2024 | 59,64 | 60,24 | 59,00 | 59,94 | 1,03% | 112.982,00 |
| 11.09.2024 | 59,03 | 59,44 | 58,10 | 59,33 | -0,45% | 209.900,00 |
| 10.09.2024 | 59,51 | 59,94 | 58,63 | 59,60 | 0,46% | 148.423,00 |
| 09.09.2024 | 61,07 | 61,39 | 59,29 | 59,33 | -2,85% | 233.505,00 |
| 06.09.2024 | 60,36 | 61,38 | 60,17 | 61,07 | 1,24% | 137.623,00 |
| 05.09.2024 | 60,64 | 60,75 | 59,93 | 60,32 | 0,37% | 115.687,00 |
| 04.09.2024 | 60,74 | 61,35 | 59,98 | 60,10 | -1,43% | 134.277,00 |
| 03.09.2024 | 61,82 | 62,18 | 60,47 | 60,97 | -2,48% | 165.953,00 |
| 30.08.2024 | 61,37 | 62,62 | 61,37 | 62,52 | 0,95% | 199.022,00 |
| 29.08.2024 | 62,93 | 62,93 | 60,17 | 61,93 | -2,84% | 234.994,00 |
| 28.08.2024 | 62,93 | 64,45 | 62,93 | 63,74 | 0,82% | 196.125,00 |
| 27.08.2024 | 63,40 | 63,96 | 63,00 | 63,22 | -0,61% | 179.749,00 |
| 26.08.2024 | 64,38 | 64,57 | 63,49 | 63,61 | -0,27% | 174.797,00 |
| 23.08.2024 | 62,37 | 64,27 | 62,12 | 63,78 | 2,97% | 102.432,00 |
| 22.08.2024 | 62,23 | 62,27 | 61,64 | 61,94 | -0,21% | 54.209,00 |
| 21.08.2024 | 61,37 | 62,18 | 60,97 | 62,07 | 1,50% | 97.107,00 |
| 20.08.2024 | 61,43 | 61,52 | 60,89 | 61,15 | -0,65% | 81.849,00 |
| 19.08.2024 | 61,34 | 61,81 | 61,11 | 61,55 | 0,74% | 80.666,00 |
| 16.08.2024 | 60,57 | 61,23 | 60,39 | 61,10 | 0,33% | 308.346,00 |
| 15.08.2024 | 60,82 | 61,59 | 60,70 | 60,90 | 2,01% | 102.698,00 |
| 14.08.2024 | 60,31 | 60,38 | 59,63 | 59,70 | -0,52% | 124.898,00 |
| 13.08.2024 | 59,26 | 60,20 | 58,61 | 60,01 | 2,18% | 130.452,00 |
| 12.08.2024 | 59,50 | 59,50 | 58,57 | 58,73 | -1,39% | 131.396,00 |
| 09.08.2024 | 59,50 | 60,00 | 58,91 | 59,56 | -0,37% | 109.354,00 |
| 08.08.2024 | 59,09 | 60,04 | 58,99 | 59,78 | 1,75% | 110.809,00 |
| 07.08.2024 | 60,06 | 60,44 | 58,73 | 58,75 | -1,33% | 99.879,00 |
| 06.08.2024 | 58,75 | 60,54 | 58,51 | 59,54 | 1,09% | 162.703,00 |
| 05.08.2024 | 61,51 | 61,55 | 58,53 | 58,90 | -7,13% | 273.483,00 |
| 02.08.2024 | 63,75 | 63,99 | 63,02 | 63,42 | -2,64% | 133.323,00 |
| 01.08.2024 | 66,49 | 67,48 | 64,71 | 65,14 | -2,31% | 150.416,00 |