87,212$
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 87,56 | 88,50 | 86,32 | 87,31 | 0,11% | 465.389,00 |
| 29.07.2026 | 86,53 | 87,35 | 83,54 | 87,21 | 4,62% | 561.459,00 |
| 28.07.2026 | 81,03 | 83,39 | 81,03 | 83,36 | 3,77% | 212.554,00 |
| 27.07.2026 | 80,45 | 80,77 | 79,32 | 80,33 | 2,18% | 265.194,00 |
| 24.07.2026 | 76,96 | 78,85 | 76,07 | 78,62 | 2,38% | 243.747,00 |
| 23.07.2026 | 76,21 | 77,42 | 76,02 | 76,79 | -0,01% | 186.170,00 |
| 22.07.2026 | 75,11 | 76,81 | 75,11 | 76,80 | 1,47% | 213.224,00 |
| 21.07.2026 | 75,64 | 76,14 | 74,40 | 75,69 | 0,60% | 204.084,00 |
| 20.07.2026 | 76,27 | 76,41 | 75,14 | 75,24 | -1,42% | 193.285,00 |
| 17.07.2026 | 76,12 | 77,14 | 75,59 | 76,32 | 0,29% | 175.391,00 |
| 16.07.2026 | 73,62 | 76,13 | 73,62 | 76,10 | 3,88% | 262.287,00 |
| 15.07.2026 | 72,49 | 74,20 | 72,31 | 73,26 | 2,25% | 240.055,00 |
| 14.07.2026 | 70,97 | 71,96 | 69,35 | 71,65 | 0,41% | 293.966,00 |
| 13.07.2026 | 74,02 | 74,50 | 71,31 | 71,36 | -3,04% | 216.762,00 |
| 10.07.2026 | 72,39 | 74,05 | 72,08 | 73,60 | 2,09% | 146.159,00 |
| 09.07.2026 | 72,04 | 72,74 | 71,64 | 72,09 | 0,64% | 173.709,00 |
| 08.07.2026 | 72,76 | 72,89 | 70,65 | 71,63 | -2,49% | 217.994,00 |
| 07.07.2026 | 74,37 | 74,97 | 73,29 | 73,46 | -0,56% | 130.048,00 |
| 06.07.2026 | 75,00 | 75,20 | 73,26 | 73,87 | -1,74% | 173.161,00 |
| 02.07.2026 | 75,03 | 75,32 | 74,25 | 75,18 | 0,49% | 181.563,00 |
| 01.07.2026 | 74,05 | 75,42 | 73,89 | 74,81 | 0,43% | 222.825,00 |
| 30.06.2026 | 74,33 | 75,55 | 73,67 | 74,49 | 0,32% | 181.707,00 |
| 29.06.2026 | 74,09 | 74,46 | 72,77 | 74,25 | -0,81% | 198.095,00 |
| 26.06.2026 | 73,82 | 75,15 | 73,80 | 74,86 | 0,82% | 573.044,00 |
| 25.06.2026 | 73,00 | 74,70 | 73,00 | 74,25 | 2,16% | 172.447,00 |
| 24.06.2026 | 70,40 | 72,85 | 70,25 | 72,68 | 3,90% | 225.544,00 |
| 23.06.2026 | 69,05 | 71,14 | 68,97 | 69,95 | 1,05% | 223.685,00 |
| 22.06.2026 | 68,64 | 69,92 | 67,46 | 69,22 | 0,45% | 208.177,00 |
| 18.06.2026 | 70,53 | 70,77 | 68,47 | 68,91 | -1,42% | 601.471,00 |
| 17.06.2026 | 70,08 | 71,50 | 68,54 | 69,90 | -1,16% | 234.972,00 |
| 16.06.2026 | 70,00 | 71,45 | 69,75 | 70,72 | 1,96% | 242.378,00 |
| 15.06.2026 | 69,14 | 70,26 | 69,14 | 69,36 | 1,42% | 224.552,00 |
| 12.06.2026 | 67,54 | 69,00 | 67,11 | 68,39 | 1,95% | 268.763,00 |
| 11.06.2026 | 65,26 | 67,27 | 64,60 | 67,08 | 3,98% | 287.501,00 |
| 10.06.2026 | 65,32 | 65,76 | 64,46 | 64,51 | -1,42% | 201.258,00 |
| 09.06.2026 | 64,18 | 65,52 | 64,18 | 65,44 | 3,32% | 223.100,00 |
| 08.06.2026 | 63,31 | 63,85 | 63,06 | 63,34 | -0,39% | 181.261,00 |
| 05.06.2026 | 63,61 | 64,01 | 63,11 | 63,59 | 0,30% | 155.034,00 |
| 04.06.2026 | 64,04 | 64,41 | 62,94 | 63,40 | 0,46% | 163.145,00 |
| 03.06.2026 | 62,98 | 63,45 | 62,66 | 63,11 | -0,55% | 209.102,00 |
| 02.06.2026 | 62,51 | 64,42 | 62,51 | 63,46 | 1,70% | 203.601,00 |
| 01.06.2026 | 62,89 | 63,01 | 62,16 | 62,40 | -1,47% | 187.066,00 |
| 29.05.2026 | 63,59 | 63,95 | 63,13 | 63,33 | -0,75% | 276.382,00 |
| 28.05.2026 | 63,35 | 64,09 | 63,01 | 63,81 | 0,06% | 199.195,00 |
| 27.05.2026 | 64,64 | 65,00 | 63,52 | 63,77 | -0,89% | 222.389,00 |
| 26.05.2026 | 64,38 | 65,24 | 63,79 | 64,34 | 0,08% | 176.222,00 |
| 22.05.2026 | 64,33 | 64,67 | 63,40 | 64,29 | 0,30% | 177.304,00 |
| 21.05.2026 | 62,42 | 64,33 | 61,89 | 64,10 | 1,50% | 197.438,00 |
| 20.05.2026 | 61,36 | 63,23 | 60,55 | 63,15 | 2,98% | 191.437,00 |
| 19.05.2026 | 62,70 | 62,70 | 61,24 | 61,32 | -2,47% | 157.769,00 |
| 18.05.2026 | 63,00 | 63,58 | 62,59 | 62,87 | 0,29% | 176.950,00 |
| 15.05.2026 | 64,95 | 65,14 | 62,66 | 62,69 | -4,17% | 161.877,00 |
| 14.05.2026 | 66,01 | 66,32 | 65,30 | 65,42 | 0,08% | 168.381,00 |
| 13.05.2026 | 65,49 | 66,05 | 64,62 | 65,37 | -0,32% | 194.455,00 |
| 12.05.2026 | 66,83 | 66,83 | 65,15 | 65,58 | -1,55% | 242.209,00 |
| 11.05.2026 | 68,28 | 68,28 | 66,55 | 66,61 | -2,14% | 186.591,00 |
| 08.05.2026 | 68,26 | 68,88 | 67,67 | 68,07 | 0,10% | 141.740,00 |
| 07.05.2026 | 68,87 | 70,65 | 67,82 | 68,00 | -0,32% | 169.203,00 |
| 06.05.2026 | 68,52 | 69,77 | 68,19 | 68,22 | 0,86% | 188.486,00 |
| 05.05.2026 | 66,33 | 67,99 | 66,06 | 67,64 | 2,39% | 168.556,00 |
| 04.05.2026 | 66,64 | 66,87 | 65,02 | 66,06 | -1,15% | 207.086,00 |
| 01.05.2026 | 65,84 | 67,08 | 65,40 | 66,83 | 2,44% | 192.585,00 |
| 30.04.2026 | 65,13 | 65,65 | 63,83 | 65,24 | -0,31% | 270.108,00 |
| 29.04.2026 | 65,22 | 66,12 | 62,23 | 65,44 | -1,28% | 436.023,00 |
| 28.04.2026 | 66,80 | 67,25 | 65,66 | 66,29 | -0,12% | 331.716,00 |
| 27.04.2026 | 66,90 | 68,51 | 66,12 | 66,37 | -0,20% | 266.848,00 |
| 24.04.2026 | 67,20 | 67,20 | 65,51 | 66,50 | -1,26% | 279.595,00 |
| 23.04.2026 | 67,16 | 68,46 | 66,23 | 67,35 | 1,00% | 196.946,00 |
| 22.04.2026 | 68,40 | 68,40 | 66,49 | 66,68 | -2,93% | 166.651,00 |
| 21.04.2026 | 69,43 | 69,70 | 68,41 | 68,69 | -1,11% | 131.755,00 |
| 20.04.2026 | 70,21 | 70,21 | 69,13 | 69,46 | -0,60% | 134.346,00 |
| 17.04.2026 | 68,44 | 70,75 | 68,40 | 69,88 | 2,67% | 167.760,00 |
| 16.04.2026 | 67,27 | 68,14 | 67,14 | 68,06 | 0,90% | 168.983,00 |
| 15.04.2026 | 68,17 | 68,74 | 67,08 | 67,45 | -1,50% | 178.470,00 |
| 14.04.2026 | 69,32 | 69,32 | 67,79 | 68,48 | -1,40% | 167.586,00 |
| 13.04.2026 | 70,10 | 70,45 | 68,69 | 69,45 | -0,88% | 175.740,00 |
| 10.04.2026 | 70,17 | 71,03 | 69,93 | 70,07 | -0,19% | 147.803,00 |
| 09.04.2026 | 69,77 | 70,26 | 68,80 | 70,20 | 0,57% | 201.179,00 |
| 08.04.2026 | 69,34 | 69,94 | 68,61 | 69,80 | 3,55% | 271.287,00 |
| 07.04.2026 | 66,70 | 67,75 | 66,20 | 67,41 | 0,90% | 233.863,00 |
| 06.04.2026 | 66,42 | 66,95 | 66,05 | 66,81 | -0,22% | 133.194,00 |
| 02.04.2026 | 66,64 | 67,61 | 65,59 | 66,96 | -0,49% | 176.840,00 |
| 01.04.2026 | 67,16 | 68,00 | 67,14 | 67,29 | 0,33% | 156.921,00 |
| 31.03.2026 | 67,40 | 68,10 | 66,26 | 67,07 | 0,92% | 181.005,00 |
| 30.03.2026 | 67,05 | 67,34 | 65,91 | 66,46 | 0,14% | 183.921,00 |
| 27.03.2026 | 65,84 | 66,85 | 65,54 | 66,37 | -0,51% | 152.807,00 |
| 26.03.2026 | 66,47 | 67,14 | 66,01 | 66,71 | -0,04% | 147.495,00 |
| 25.03.2026 | 66,85 | 67,19 | 65,82 | 66,74 | 0,74% | 328.479,00 |
| 24.03.2026 | 64,02 | 66,28 | 64,02 | 66,25 | 2,06% | 258.607,00 |
| 23.03.2026 | 64,46 | 65,59 | 63,67 | 64,91 | 3,69% | 326.788,00 |
| 20.03.2026 | 63,44 | 63,44 | 61,93 | 62,60 | -1,22% | 1.063.747,00 |
| 19.03.2026 | 64,16 | 64,16 | 62,42 | 63,37 | -1,69% | 346.757,00 |
| 18.03.2026 | 66,26 | 67,21 | 64,34 | 64,46 | -2,57% | 281.828,00 |
| 17.03.2026 | 67,10 | 67,10 | 65,76 | 66,16 | -0,56% | 196.578,00 |
| 16.03.2026 | 66,70 | 67,49 | 66,11 | 66,53 | -1,32% | 185.386,00 |
| 13.03.2026 | 67,97 | 69,07 | 66,76 | 67,42 | 0,64% | 229.376,00 |
| 12.03.2026 | 66,72 | 67,56 | 66,42 | 66,99 | -1,09% | 214.078,00 |
| 11.03.2026 | 67,65 | 67,80 | 66,19 | 67,73 | 0,42% | 218.342,00 |
| 10.03.2026 | 69,45 | 69,50 | 67,09 | 67,45 | -3,21% | 223.091,00 |
| 09.03.2026 | 68,34 | 69,85 | 67,24 | 69,69 | 0,74% | 231.195,00 |