54,690$
-0,33%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 54,93 | 54,93 | 54,54 | 54,69 | -0,33% | 4.051,00 |
| 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 |
| 17.03.2025 | 55,76 | 56,36 | 55,40 | 56,25 | 0,68% | 140.966,00 |
| 14.03.2025 | 55,10 | 55,97 | 55,10 | 55,87 | 1,92% | 111.712,00 |
| 13.03.2025 | 54,56 | 55,29 | 53,59 | 54,82 | 0,46% | 193.103,00 |
| 12.03.2025 | 56,00 | 56,09 | 53,90 | 54,57 | -1,82% | 171.720,00 |
| 11.03.2025 | 55,68 | 56,17 | 55,10 | 55,58 | 0,38% | 191.617,00 |
| 10.03.2025 | 56,98 | 57,58 | 55,22 | 55,37 | -3,79% | 209.342,00 |
| 07.03.2025 | 56,51 | 57,83 | 56,19 | 57,55 | 1,86% | 202.867,00 |
| 06.03.2025 | 55,98 | 56,71 | 55,24 | 56,50 | 0,32% | 174.868,00 |
| 05.03.2025 | 55,23 | 56,53 | 54,99 | 56,32 | 3,09% | 158.739,00 |
| 04.03.2025 | 55,09 | 55,41 | 53,88 | 54,63 | -1,60% | 225.314,00 |
| 03.03.2025 | 57,66 | 58,30 | 54,96 | 55,52 | -3,04% | 210.654,00 |
| 28.02.2025 | 55,82 | 57,48 | 55,82 | 57,26 | 3,62% | 357.348,00 |
| 27.02.2025 | 59,81 | 59,81 | 53,43 | 55,26 | -8,43% | 459.065,00 |
| 26.02.2025 | 60,50 | 61,29 | 60,00 | 60,35 | -0,35% | 117.195,00 |
| 25.02.2025 | 60,69 | 61,09 | 60,30 | 60,56 | 1,25% | 130.478,00 |
| 24.02.2025 | 60,60 | 60,71 | 59,65 | 59,81 | -0,23% | 167.494,00 |
| 21.02.2025 | 61,58 | 61,69 | 59,83 | 59,95 | -1,90% | 132.010,00 |
| 20.02.2025 | 60,52 | 61,26 | 60,51 | 61,11 | 0,56% | 131.112,00 |
| 19.02.2025 | 61,33 | 61,34 | 60,75 | 60,77 | -1,70% | 121.401,00 |
| 18.02.2025 | 60,95 | 61,95 | 60,95 | 61,82 | 1,13% | 126.674,00 |
| 14.02.2025 | 61,29 | 61,67 | 60,53 | 61,13 | 0,56% | 96.180,00 |
| 13.02.2025 | 60,22 | 60,91 | 60,22 | 60,79 | 1,54% | 113.960,00 |
| 12.02.2025 | 59,58 | 60,45 | 59,25 | 59,87 | -1,90% | 154.237,00 |
| 11.02.2025 | 60,53 | 61,27 | 60,32 | 61,03 | 0,00% | 80.301,00 |
| 10.02.2025 | 61,41 | 61,60 | 60,66 | 61,03 | -0,18% | 136.464,00 |
| 07.02.2025 | 62,09 | 62,09 | 60,77 | 61,14 | -1,40% | 90.579,00 |
| 06.02.2025 | 62,53 | 62,87 | 61,80 | 62,01 | -0,47% | 129.565,00 |
| 05.02.2025 | 61,95 | 62,58 | 61,59 | 62,30 | 0,94% | 124.904,00 |
| 04.02.2025 | 60,85 | 61,74 | 60,67 | 61,72 | 1,83% | 147.241,00 |
| 03.02.2025 | 59,92 | 60,91 | 59,31 | 60,61 | -1,00% | 173.871,00 |
| 31.01.2025 | 61,98 | 62,39 | 60,91 | 61,22 | -1,78% | 200.403,00 |
| 30.01.2025 | 62,19 | 63,03 | 61,67 | 62,33 | 0,73% | 188.954,00 |
| 29.01.2025 | 61,20 | 62,36 | 61,14 | 61,88 | 0,41% | 196.988,00 |
| 28.01.2025 | 62,10 | 62,37 | 61,51 | 61,63 | -1,31% | 136.977,00 |
| 27.01.2025 | 61,90 | 62,75 | 61,74 | 62,45 | 1,08% | 161.401,00 |
| 24.01.2025 | 61,19 | 61,97 | 60,98 | 61,78 | 0,47% | 137.088,00 |
| 23.01.2025 | 61,24 | 61,59 | 60,61 | 61,49 | 0,39% | 136.224,00 |
| 22.01.2025 | 61,83 | 62,30 | 61,13 | 61,25 | -1,50% | 170.608,00 |
| 21.01.2025 | 61,82 | 62,43 | 61,82 | 62,18 | 1,20% | 126.188,00 |
| 17.01.2025 | 61,94 | 62,20 | 61,13 | 61,44 | 0,08% | 148.550,00 |
| 16.01.2025 | 60,89 | 61,60 | 60,57 | 61,39 | 0,99% | 124.445,00 |
| 15.01.2025 | 61,39 | 61,39 | 60,18 | 60,79 | 1,45% | 118.878,00 |
| 14.01.2025 | 59,66 | 60,13 | 59,01 | 59,92 | 1,51% | 143.007,00 |
| 13.01.2025 | 57,56 | 59,16 | 57,56 | 59,03 | 1,72% | 136.150,00 |
| 10.01.2025 | 58,54 | 58,87 | 57,89 | 58,03 | -2,73% | 202.593,00 |
| 08.01.2025 | 58,92 | 60,31 | 58,81 | 59,66 | 0,29% | 239.543,00 |
| 07.01.2025 | 60,87 | 61,35 | 59,41 | 59,49 | -1,94% | 233.162,00 |
| 06.01.2025 | 61,00 | 61,76 | 60,50 | 60,67 | -0,59% | 178.897,00 |
| 03.01.2025 | 60,50 | 61,25 | 60,01 | 61,03 | 0,88% | 251.806,00 |
| 02.01.2025 | 61,20 | 62,33 | 60,10 | 60,50 | -1,01% | 212.523,00 |
| 31.12.2024 | 61,01 | 61,63 | 60,66 | 61,12 | 0,59% | 173.305,00 |
| 30.12.2024 | 60,85 | 61,15 | 60,22 | 60,76 | -0,82% | 109.778,00 |
| 27.12.2024 | 61,52 | 62,35 | 60,91 | 61,26 | -0,87% | 201.262,00 |
| 26.12.2024 | 60,76 | 62,23 | 60,56 | 61,80 | 1,05% | 210.177,00 |
| 24.12.2024 | 60,97 | 61,20 | 60,41 | 61,16 | 0,66% | 73.832,00 |
| 23.12.2024 | 59,90 | 61,04 | 59,45 | 60,76 | 0,73% | 229.037,00 |
| 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 |