66,560$
0,05%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 56,70 | 56,70 | 55,37 | 55,47 | -2,17% | 72.325,00 |
| 20.05.2025 | 56,87 | 57,15 | 56,50 | 56,70 | -0,25% | 73.564,00 |
| 19.05.2025 | 56,36 | 56,92 | 55,93 | 56,84 | 0,23% | 106.166,00 |
| 16.05.2025 | 56,27 | 56,89 | 55,97 | 56,71 | 0,48% | 137.820,00 |
| 15.05.2025 | 56,34 | 56,72 | 56,13 | 56,44 | -0,11% | 116.987,00 |
| 14.05.2025 | 55,95 | 56,71 | 55,60 | 56,50 | 0,43% | 97.546,00 |
| 13.05.2025 | 56,72 | 56,74 | 55,99 | 56,26 | -0,21% | 104.392,00 |
| 12.05.2025 | 56,78 | 56,94 | 55,66 | 56,38 | 2,85% | 189.408,00 |
| 09.05.2025 | 54,92 | 55,10 | 54,45 | 54,82 | -0,09% | 100.803,00 |
| 08.05.2025 | 54,20 | 55,09 | 53,82 | 54,87 | 2,50% | 122.697,00 |
| 07.05.2025 | 53,66 | 54,29 | 53,35 | 53,53 | -0,30% | 123.747,00 |
| 06.05.2025 | 53,57 | 53,98 | 53,18 | 53,69 | -0,02% | 96.964,00 |
| 05.05.2025 | 54,21 | 54,63 | 53,70 | 53,70 | -1,14% | 133.004,00 |
| 02.05.2025 | 53,16 | 54,55 | 53,07 | 54,32 | 3,57% | 102.853,00 |
| 01.05.2025 | 51,84 | 52,90 | 51,40 | 52,45 | -0,06% | 132.280,00 |
| 30.04.2025 | 52,83 | 52,94 | 51,81 | 52,48 | -2,16% | 148.746,00 |
| 29.04.2025 | 53,38 | 54,54 | 53,38 | 53,64 | 0,22% | 152.048,00 |
| 28.04.2025 | 54,01 | 54,20 | 53,06 | 53,52 | 0,09% | 71.675,00 |
| 25.04.2025 | 53,58 | 54,00 | 52,76 | 53,47 | -0,59% | 100.066,00 |
| 24.04.2025 | 52,45 | 53,91 | 52,45 | 53,79 | 2,22% | 106.708,00 |
| 23.04.2025 | 53,87 | 54,04 | 52,32 | 52,62 | 0,40% | 138.442,00 |
| 22.04.2025 | 51,85 | 52,71 | 51,23 | 52,41 | 2,40% | 137.544,00 |
| 21.04.2025 | 51,10 | 51,24 | 50,71 | 51,18 | -0,27% | 111.264,00 |
| 17.04.2025 | 50,92 | 51,68 | 50,64 | 51,32 | 0,83% | 113.555,00 |
| 16.04.2025 | 51,64 | 51,77 | 50,24 | 50,90 | -0,66% | 134.176,00 |
| 15.04.2025 | 51,87 | 52,33 | 50,75 | 51,24 | -2,49% | 115.641,00 |
| 14.04.2025 | 52,47 | 53,03 | 52,09 | 52,55 | 1,14% | 126.096,00 |
| 11.04.2025 | 50,83 | 52,81 | 49,99 | 51,96 | 2,08% | 118.572,00 |
| 10.04.2025 | 51,09 | 51,85 | 49,19 | 50,90 | -2,97% | 188.470,00 |
| 09.04.2025 | 48,50 | 52,87 | 48,23 | 52,46 | 7,04% | 242.920,00 |
| 08.04.2025 | 52,06 | 52,06 | 48,40 | 49,01 | -3,31% | 215.481,00 |
| 07.04.2025 | 50,45 | 52,78 | 48,85 | 50,69 | -2,26% | 249.600,00 |
| 04.04.2025 | 52,23 | 52,53 | 50,23 | 51,86 | -3,17% | 310.330,00 |
| 03.04.2025 | 54,45 | 54,85 | 53,10 | 53,56 | -3,86% | 229.518,00 |
| 02.04.2025 | 55,27 | 55,71 | 54,65 | 55,71 | 0,83% | 106.688,00 |
| 01.04.2025 | 55,16 | 55,43 | 54,58 | 55,25 | 0,47% | 150.568,00 |
| 31.03.2025 | 54,31 | 55,29 | 54,13 | 54,99 | 0,26% | 191.370,00 |
| 28.03.2025 | 56,22 | 56,22 | 54,18 | 54,85 | -2,04% | 133.371,00 |
| 27.03.2025 | 55,62 | 56,18 | 54,71 | 55,99 | 0,68% | 136.444,00 |
| 26.03.2025 | 55,16 | 55,72 | 55,05 | 55,61 | 1,00% | 105.921,00 |
| 25.03.2025 | 54,87 | 55,59 | 54,70 | 55,06 | -0,92% | 114.342,00 |
| 24.03.2025 | 55,80 | 55,80 | 54,68 | 55,57 | 0,98% | 173.209,00 |
| 21.03.2025 | 55,55 | 55,89 | 54,20 | 55,03 | -2,19% | 325.096,00 |
| 20.03.2025 | 55,57 | 56,47 | 55,57 | 56,26 | -0,44% | 123.062,00 |
| 19.03.2025 | 55,96 | 56,61 | 55,39 | 56,51 | 1,00% | 150.394,00 |
| 18.03.2025 | 56,09 | 56,25 | 55,43 | 55,95 | -0,53% | 136.803,00 |