69,820$
2,59%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 68,36 | 69,38 | 67,53 | 69,18 | -1,33% | 201.049,00 |
| 05.03.2026 | 71,28 | 71,35 | 69,52 | 70,11 | -2,15% | 139.650,00 |
| 04.03.2026 | 71,98 | 72,14 | 70,92 | 71,65 | -0,47% | 165.933,00 |
| 03.03.2026 | 71,12 | 72,15 | 69,96 | 71,99 | -1,60% | 163.442,00 |
| 02.03.2026 | 71,91 | 73,22 | 70,86 | 73,16 | 0,67% | 226.553,00 |
| 27.02.2026 | 72,32 | 73,41 | 71,81 | 72,67 | -0,12% | 279.459,00 |
| 26.02.2026 | 73,60 | 74,96 | 72,33 | 72,76 | -0,49% | 158.229,00 |
| 25.02.2026 | 73,65 | 73,79 | 71,74 | 73,12 | -0,83% | 131.616,00 |
| 24.02.2026 | 74,14 | 74,93 | 73,58 | 73,73 | 0,41% | 137.778,00 |
| 23.02.2026 | 72,95 | 74,29 | 72,17 | 73,43 | -1,62% | 177.271,00 |
| 20.02.2026 | 74,58 | 74,97 | 73,62 | 74,64 | 0,34% | 183.574,00 |
| 19.02.2026 | 75,17 | 75,79 | 74,03 | 74,39 | -1,01% | 172.092,00 |
| 18.02.2026 | 75,66 | 76,36 | 74,51 | 75,15 | -1,25% | 244.820,00 |
| 17.02.2026 | 77,00 | 77,10 | 75,33 | 76,10 | -0,94% | 239.158,00 |
| 13.02.2026 | 76,28 | 77,14 | 75,73 | 76,82 | 0,69% | 141.927,00 |
| 12.02.2026 | 75,81 | 76,60 | 74,98 | 76,29 | 0,74% | 194.022,00 |
| 11.02.2026 | 75,54 | 76,13 | 74,51 | 75,73 | 0,77% | 250.359,00 |
| 10.02.2026 | 74,49 | 75,63 | 73,64 | 75,15 | 1,25% | 247.560,00 |
| 09.02.2026 | 75,42 | 75,65 | 73,81 | 74,22 | -1,42% | 235.109,00 |
| 06.02.2026 | 74,42 | 75,99 | 74,36 | 75,29 | 1,80% | 262.030,00 |
| 05.02.2026 | 75,06 | 75,38 | 73,66 | 73,96 | -1,96% | 339.430,00 |
| 04.02.2026 | 73,23 | 75,86 | 73,05 | 75,44 | 4,24% | 254.169,00 |
| 03.02.2026 | 71,04 | 73,48 | 71,04 | 72,37 | 0,93% | 293.047,00 |
| 02.02.2026 | 70,43 | 71,90 | 70,43 | 71,70 | 1,53% | 269.680,00 |
| 30.01.2026 | 69,63 | 71,21 | 68,83 | 70,62 | 0,74% | 315.271,00 |
| 29.01.2026 | 72,61 | 72,61 | 68,60 | 70,10 | -3,26% | 284.631,00 |
| 28.01.2026 | 72,40 | 74,00 | 71,00 | 72,46 | -0,88% | 294.745,00 |
| 27.01.2026 | 71,87 | 73,56 | 71,86 | 73,10 | 1,25% | 166.102,00 |
| 26.01.2026 | 72,54 | 72,54 | 71,41 | 72,20 | 0,24% | 177.183,00 |
| 23.01.2026 | 71,71 | 72,27 | 70,47 | 72,03 | -0,12% | 209.410,00 |
| 22.01.2026 | 72,00 | 72,50 | 71,70 | 72,12 | 0,32% | 184.478,00 |
| 21.01.2026 | 70,74 | 72,26 | 70,74 | 71,89 | 2,42% | 187.246,00 |
| 20.01.2026 | 71,05 | 71,40 | 70,08 | 70,19 | -2,38% | 173.262,00 |
| 16.01.2026 | 71,47 | 72,13 | 70,53 | 71,90 | -0,15% | 209.523,00 |
| 15.01.2026 | 71,45 | 72,33 | 71,30 | 72,01 | 0,80% | 239.239,00 |
| 14.01.2026 | 71,55 | 72,45 | 71,05 | 71,44 | 0,32% | 180.370,00 |
| 13.01.2026 | 71,28 | 71,59 | 70,35 | 71,21 | 0,54% | 207.742,00 |
| 12.01.2026 | 72,18 | 72,23 | 70,29 | 70,83 | -1,69% | 193.697,00 |
| 09.01.2026 | 71,29 | 72,12 | 70,91 | 72,05 | 1,07% | 124.892,00 |
| 08.01.2026 | 69,10 | 71,54 | 69,10 | 71,29 | 2,61% | 157.168,00 |
| 07.01.2026 | 70,62 | 70,86 | 68,84 | 69,48 | -1,68% | 183.632,00 |
| 06.01.2026 | 69,05 | 70,83 | 68,92 | 70,67 | 1,60% | 214.347,00 |
| 05.01.2026 | 68,10 | 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 | 70,11 | 70,13 | 68,64 | 68,80 | -2,01% | 227.126,00 |
| 29.12.2025 | 70,02 | 70,63 | 69,71 | 70,21 | 0,09% | 273.855,00 |
| 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 | 69,17 | 69,20 | 68,42 | 68,86 | -0,20% | 217.290,00 |
| 22.12.2025 | 68,49 | 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 | 69,58 | 70,89 | 69,10 | 70,31 | 0,59% | 327.134,00 |
| 17.12.2025 | 69,05 | 70,32 | 68,88 | 69,90 | 0,68% | 295.421,00 |
| 16.12.2025 | 70,32 | 70,56 | 68,70 | 69,43 | -0,97% | 325.144,00 |
| 15.12.2025 | 68,51 | 70,61 | 68,47 | 70,11 | 2,50% | 419.238,00 |
| 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% | 246.203,00 |
| 10.12.2025 | 64,87 | 66,96 | 64,80 | 66,77 | 3,09% | 368.010,00 |
| 09.12.2025 | 64,80 | 65,24 | 64,50 | 64,77 | -0,69% | 189.389,00 |
| 08.12.2025 | 65,29 | 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 | 65,93 | 66,22 | 65,26 | 65,33 | -1,30% | 244.295,00 |
| 03.12.2025 | 65,33 | 66,55 | 65,17 | 66,19 | 1,49% | 229.838,00 |
| 02.12.2025 | 66,54 | 66,54 | 65,12 | 65,22 | -1,84% | 256.794,00 |
| 01.12.2025 | 65,69 | 66,74 | 65,23 | 66,44 | 1,23% | 274.564,00 |
| 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 | 62,88 | 63,10 | 62,18 | 62,26 | -1,17% | 285.751,00 |
| 21.11.2025 | 61,66 | 63,86 | 61,66 | 63,00 | 2,77% | 267.405,00 |