73,240$
0,58%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 73,28 | 73,48 | 72,48 | 73,39 | 0,78% | 3.187,00 |
| 02.07.2025 | 72,70 | 73,00 | 72,26 | 72,82 | -0,26% | 9.221,00 |
| 01.07.2025 | 71,49 | 73,50 | 68,75 | 73,01 | 5,80% | 17.644,00 |
| 30.06.2025 | 70,40 | 70,40 | 68,98 | 69,01 | -1,89% | 13.207,00 |
| 27.06.2025 | 69,71 | 70,34 | 69,46 | 70,34 | -0,09% | 35.046,00 |
| 26.06.2025 | 70,40 | 70,40 | 69,69 | 70,40 | 1,09% | 6.899,00 |
| 25.06.2025 | 69,44 | 70,29 | 69,44 | 69,64 | -0,97% | 9.769,00 |
| 24.06.2025 | 68,91 | 70,95 | 68,91 | 70,32 | 2,42% | 24.591,00 |
| 23.06.2025 | 65,73 | 68,79 | 65,73 | 68,66 | 3,53% | 23.081,00 |
| 20.06.2025 | 66,07 | 66,32 | 65,62 | 66,32 | 1,21% | 20.333,00 |
| 18.06.2025 | 65,80 | 66,42 | 65,30 | 65,53 | 0,06% | 12.900,00 |
| 17.06.2025 | 66,05 | 66,66 | 65,49 | 65,49 | -2,53% | 19.165,00 |
| 16.06.2025 | 66,60 | 67,37 | 65,82 | 67,19 | 1,76% | 14.034,00 |
| 13.06.2025 | 66,40 | 66,78 | 65,50 | 66,03 | -2,21% | 23.427,00 |
| 12.06.2025 | 65,91 | 67,58 | 65,60 | 67,52 | 0,34% | 17.744,00 |
| 11.06.2025 | 65,67 | 67,59 | 65,55 | 67,29 | 0,69% | 20.167,00 |
| 10.06.2025 | 66,61 | 67,62 | 66,40 | 66,83 | -0,80% | 17.958,00 |
| 09.06.2025 | 68,28 | 68,72 | 66,97 | 67,37 | -2,14% | 12.257,00 |
| 06.06.2025 | 66,86 | 69,97 | 66,75 | 68,84 | 2,96% | 21.149,00 |
| 05.06.2025 | 60,75 | 66,99 | 60,75 | 66,86 | 13,30% | 33.242,00 |
| 04.06.2025 | 59,31 | 59,41 | 58,08 | 59,01 | -1,54% | 13.227,00 |
| 03.06.2025 | 59,26 | 60,00 | 59,26 | 59,93 | 0,96% | 4.861,00 |
| 02.06.2025 | 58,50 | 60,00 | 58,14 | 59,36 | -1,48% | 10.448,00 |
| 30.05.2025 | 59,70 | 60,54 | 59,70 | 60,25 | -0,68% | 19.037,00 |
| 29.05.2025 | 59,91 | 60,66 | 59,75 | 60,66 | 1,10% | 6.751,00 |
| 28.05.2025 | 59,50 | 60,20 | 59,50 | 60,00 | -0,02% | 9.211,00 |
| 27.05.2025 | 58,75 | 60,07 | 58,75 | 60,01 | 3,18% | 10.411,00 |
| 23.05.2025 | 57,95 | 58,56 | 57,40 | 58,16 | -1,36% | 8.913,00 |
| 22.05.2025 | 59,05 | 59,21 | 58,83 | 58,96 | -0,35% | 4.915,00 |
| 21.05.2025 | 59,05 | 60,00 | 58,50 | 59,17 | -1,86% | 7.383,00 |
| 20.05.2025 | 61,00 | 61,37 | 60,03 | 60,29 | -1,05% | 5.014,00 |
| 19.05.2025 | 59,35 | 60,93 | 59,35 | 60,93 | 0,43% | 5.990,00 |
| 16.05.2025 | 59,50 | 60,86 | 59,50 | 60,67 | 1,59% | 9.261,00 |
| 15.05.2025 | 60,21 | 60,42 | 59,44 | 59,72 | -0,27% | 6.477,00 |
| 14.05.2025 | 58,99 | 60,18 | 58,96 | 59,88 | -0,03% | 7.820,00 |
| 13.05.2025 | 59,57 | 60,90 | 59,33 | 59,90 | 0,23% | 10.376,00 |
| 12.05.2025 | 60,70 | 61,23 | 59,22 | 59,76 | 1,07% | 20.001,00 |
| 09.05.2025 | 58,99 | 59,50 | 58,99 | 59,13 | -0,92% | 5.129,00 |
| 08.05.2025 | 58,47 | 59,68 | 58,47 | 59,68 | 2,28% | 4.640,00 |
| 07.05.2025 | 57,56 | 58,55 | 57,56 | 58,35 | 1,50% | 7.187,00 |
| 06.05.2025 | 57,05 | 57,49 | 56,85 | 57,49 | 0,38% | 5.308,00 |
| 05.05.2025 | 57,93 | 58,34 | 57,19 | 57,27 | -1,45% | 4.307,00 |
| 02.05.2025 | 56,00 | 58,11 | 56,00 | 58,11 | 4,12% | 11.929,00 |
| 01.05.2025 | 55,04 | 55,97 | 54,74 | 55,81 | 0,43% | 10.718,00 |
| 30.04.2025 | 56,90 | 56,90 | 55,44 | 55,57 | -2,42% | 10.713,00 |
| 29.04.2025 | 57,42 | 57,81 | 56,88 | 56,95 | -0,54% | 9.516,00 |
| 28.04.2025 | 58,04 | 58,04 | 56,55 | 57,26 | -0,54% | 8.234,00 |
| 25.04.2025 | 57,32 | 57,57 | 56,95 | 57,57 | -1,00% | 7.283,00 |
| 24.04.2025 | 57,25 | 58,34 | 56,82 | 58,15 | 2,74% | 10.719,00 |
| 23.04.2025 | 57,57 | 57,83 | 56,51 | 56,60 | -0,02% | 7.816,00 |
| 22.04.2025 | 56,00 | 57,10 | 56,00 | 56,61 | 2,15% | 10.550,00 |
| 21.04.2025 | 55,00 | 56,00 | 54,78 | 55,42 | -1,11% | 10.895,00 |
| 17.04.2025 | 54,82 | 56,64 | 54,49 | 56,04 | 2,51% | 21.781,00 |
| 16.04.2025 | 55,75 | 56,20 | 54,00 | 54,67 | -2,29% | 14.322,00 |
| 15.04.2025 | 56,96 | 56,96 | 55,28 | 55,95 | -1,53% | 7.034,00 |
| 14.04.2025 | 56,77 | 57,76 | 56,25 | 56,82 | 0,74% | 8.775,00 |
| 11.04.2025 | 54,75 | 56,99 | 54,75 | 56,40 | 2,51% | 12.427,00 |
| 10.04.2025 | 55,67 | 55,72 | 53,90 | 55,02 | -3,32% | 12.775,00 |
| 09.04.2025 | 52,37 | 58,16 | 52,37 | 56,91 | 6,39% | 24.542,00 |
| 08.04.2025 | 56,06 | 56,53 | 52,89 | 53,49 | -1,96% | 19.375,00 |
| 07.04.2025 | 54,18 | 58,30 | 53,62 | 54,56 | -3,50% | 31.987,00 |
| 04.04.2025 | 55,50 | 56,77 | 54,75 | 56,54 | -1,45% | 16.818,00 |
| 03.04.2025 | 58,37 | 58,54 | 56,97 | 57,37 | -3,51% | 15.859,00 |
| 02.04.2025 | 59,33 | 59,66 | 58,83 | 59,46 | 0,15% | 8.497,00 |
| 01.04.2025 | 58,63 | 59,94 | 58,61 | 59,37 | 0,15% | 14.095,00 |
| 31.03.2025 | 59,50 | 59,76 | 58,98 | 59,28 | -0,37% | 17.181,00 |
| 28.03.2025 | 60,13 | 60,13 | 58,13 | 59,50 | -2,25% | 13.588,00 |
| 27.03.2025 | 59,54 | 60,91 | 58,93 | 60,87 | 1,60% | 16.332,00 |
| 26.03.2025 | 58,91 | 60,36 | 58,91 | 59,91 | 2,03% | 24.923,00 |
| 25.03.2025 | 58,80 | 59,29 | 58,04 | 58,72 | -0,22% | 13.424,00 |
| 24.03.2025 | 57,67 | 59,30 | 57,25 | 58,85 | 3,06% | 22.069,00 |
| 21.03.2025 | 57,35 | 58,05 | 56,11 | 57,10 | -1,60% | 50.477,00 |
| 20.03.2025 | 58,34 | 58,34 | 57,68 | 58,03 | -0,53% | 8.569,00 |
| 19.03.2025 | 57,96 | 58,50 | 57,50 | 58,34 | 0,67% | 21.142,00 |
| 18.03.2025 | 56,72 | 58,54 | 56,72 | 57,95 | -0,38% | 20.791,00 |
| 17.03.2025 | 57,69 | 58,63 | 57,51 | 58,17 | -1,22% | 13.972,00 |
| 14.03.2025 | 57,71 | 58,89 | 57,71 | 58,89 | 1,76% | 13.133,00 |
| 13.03.2025 | 59,17 | 59,17 | 57,41 | 57,87 | -1,31% | 13.203,00 |
| 12.03.2025 | 58,55 | 58,77 | 57,50 | 58,64 | 0,24% | 18.674,00 |
| 11.03.2025 | 58,76 | 58,90 | 58,00 | 58,50 | 1,05% | 15.232,00 |
| 10.03.2025 | 60,52 | 60,52 | 57,89 | 57,89 | -4,35% | 24.536,00 |
| 07.03.2025 | 59,50 | 60,64 | 59,21 | 60,52 | 1,51% | 12.450,00 |
| 06.03.2025 | 59,25 | 59,96 | 58,37 | 59,62 | 0,24% | 15.255,00 |
| 05.03.2025 | 58,75 | 60,00 | 58,49 | 59,48 | 1,90% | 12.604,00 |
| 04.03.2025 | 59,49 | 60,00 | 58,00 | 58,37 | -1,72% | 23.001,00 |
| 03.03.2025 | 61,19 | 62,18 | 59,09 | 59,39 | -2,01% | 17.538,00 |
| 28.02.2025 | 60,15 | 61,42 | 59,73 | 60,61 | 0,50% | 16.387,00 |
| 27.02.2025 | 60,54 | 61,45 | 57,30 | 60,31 | -4,21% | 33.321,00 |
| 26.02.2025 | 63,53 | 64,00 | 62,84 | 62,96 | 0,87% | 8.350,00 |
| 25.02.2025 | 62,73 | 63,10 | 62,42 | 62,42 | 0,71% | 8.141,00 |
| 24.02.2025 | 62,49 | 62,49 | 61,98 | 61,98 | 0,62% | 6.734,00 |
| 21.02.2025 | 63,29 | 63,50 | 61,60 | 61,60 | -1,91% | 9.473,00 |
| 20.02.2025 | 63,35 | 63,44 | 62,80 | 62,80 | -0,60% | 5.137,00 |
| 19.02.2025 | 63,44 | 63,75 | 62,89 | 63,18 | -0,69% | 5.485,00 |
| 18.02.2025 | 63,29 | 64,35 | 62,38 | 63,62 | 1,11% | 6.423,00 |
| 14.02.2025 | 63,06 | 63,06 | 62,85 | 62,92 | 0,58% | 3.706,00 |
| 13.02.2025 | 61,90 | 62,99 | 61,90 | 62,56 | 1,02% | 7.570,00 |
| 12.02.2025 | 62,45 | 63,03 | 61,93 | 61,93 | -2,04% | 6.399,00 |
| 11.02.2025 | 63,02 | 63,48 | 63,00 | 63,22 | -0,25% | 7.434,00 |
| 10.02.2025 | 62,31 | 63,97 | 62,31 | 63,38 | 0,72% | 7.253,00 |