69,130$
0,77%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 68,75 | 70,27 | 68,75 | 69,47 | 1,27% | 9.639,00 |
| 25.07.2024 | 68,25 | 69,00 | 68,09 | 68,60 | 1,40% | 14.214,00 |
| 24.07.2024 | 68,00 | 68,50 | 66,78 | 67,65 | -0,44% | 10.429,00 |
| 23.07.2024 | 67,50 | 68,25 | 67,50 | 67,95 | 1,19% | 10.513,00 |
| 22.07.2024 | 66,32 | 67,37 | 66,32 | 67,15 | 0,22% | 7.230,00 |
| 19.07.2024 | 68,50 | 68,50 | 67,00 | 67,00 | -1,64% | 8.795,00 |
| 18.07.2024 | 69,00 | 69,00 | 68,03 | 68,12 | -0,99% | 8.445,00 |
| 17.07.2024 | 67,50 | 68,80 | 67,50 | 68,80 | 2,18% | 17.057,00 |
| 16.07.2024 | 66,00 | 67,46 | 65,46 | 67,33 | 2,81% | 20.325,00 |
| 15.07.2024 | 65,18 | 66,13 | 65,18 | 65,49 | 1,41% | 11.236,00 |
| 12.07.2024 | 64,74 | 65,30 | 64,48 | 64,58 | 0,92% | 9.635,00 |
| 11.07.2024 | 62,47 | 64,91 | 61,46 | 63,99 | 4,17% | 15.248,00 |
| 10.07.2024 | 61,08 | 61,45 | 60,85 | 61,43 | 0,85% | 5.274,00 |
| 09.07.2024 | 61,23 | 61,44 | 60,25 | 60,91 | -1,04% | 13.605,00 |
| 08.07.2024 | 61,06 | 61,58 | 60,81 | 61,55 | 1,60% | 15.232,00 |
| 05.07.2024 | 61,38 | 61,38 | 60,25 | 60,58 | -0,83% | 9.635,00 |
| 03.07.2024 | 61,52 | 61,89 | 60,77 | 61,09 | 0,20% | 7.843,00 |
| 02.07.2024 | 61,69 | 61,71 | 60,73 | 60,97 | -0,67% | 9.290,00 |
| 01.07.2024 | 62,52 | 62,70 | 60,76 | 61,38 | -1,78% | 13.847,00 |
| 28.06.2024 | 62,60 | 62,60 | 60,40 | 62,49 | 0,73% | 66.293,00 |
| 27.06.2024 | 62,61 | 62,61 | 61,43 | 62,04 | -0,05% | 11.692,00 |
| 26.06.2024 | 62,70 | 63,40 | 62,07 | 62,07 | -1,26% | 15.575,00 |
| 25.06.2024 | 64,71 | 64,80 | 62,80 | 62,86 | -2,19% | 8.577,00 |
| 24.06.2024 | 63,98 | 65,92 | 63,98 | 64,27 | 0,25% | 11.343,00 |
| 21.06.2024 | 63,77 | 65,10 | 63,51 | 64,11 | 0,17% | 33.656,00 |
| 20.06.2024 | 63,20 | 67,30 | 63,20 | 64,00 | 0,80% | 32.592,00 |
| 18.06.2024 | 63,44 | 64,40 | 63,28 | 63,49 | -0,69% | 6.582,00 |
| 17.06.2024 | 63,12 | 63,93 | 63,12 | 63,93 | 3,10% | 9.150,00 |
| 14.06.2024 | 62,25 | 62,57 | 61,78 | 62,01 | -0,45% | 15.205,00 |
| 13.06.2024 | 62,75 | 62,75 | 62,26 | 62,29 | -1,84% | 6.018,00 |
| 12.06.2024 | 62,93 | 63,77 | 62,93 | 63,46 | 2,64% | 9.264,00 |
| 11.06.2024 | 61,25 | 62,01 | 61,25 | 61,83 | 0,11% | 7.834,00 |
| 10.06.2024 | 62,30 | 62,30 | 61,49 | 61,76 | -0,76% | 7.370,00 |
| 07.06.2024 | 62,00 | 63,38 | 62,00 | 62,23 | -0,46% | 6.783,00 |
| 06.06.2024 | 63,50 | 64,79 | 61,65 | 62,52 | -1,82% | 13.222,00 |
| 05.06.2024 | 63,75 | 64,05 | 63,51 | 63,68 | -0,33% | 5.530,00 |
| 04.06.2024 | 65,00 | 65,00 | 63,89 | 63,89 | -1,31% | 5.718,00 |
| 03.06.2024 | 65,01 | 65,49 | 64,74 | 64,74 | -0,78% | 3.596,00 |
| 31.05.2024 | 64,73 | 65,30 | 64,73 | 65,25 | 1,27% | 16.823,00 |
| 30.05.2024 | 63,70 | 64,73 | 63,70 | 64,43 | 0,81% | 4.512,00 |
| 29.05.2024 | 64,25 | 65,03 | 63,60 | 63,91 | -1,69% | 11.283,00 |
| 28.05.2024 | 65,04 | 65,25 | 64,50 | 65,01 | 0,05% | 8.798,00 |
| 24.05.2024 | 65,14 | 65,41 | 64,68 | 64,98 | 0,65% | 7.363,00 |
| 23.05.2024 | 65,11 | 65,96 | 64,25 | 64,56 | -1,75% | 12.190,00 |
| 22.05.2024 | 64,81 | 66,00 | 64,73 | 65,71 | 0,57% | 6.394,00 |
| 21.05.2024 | 65,45 | 65,56 | 65,29 | 65,34 | 0,15% | 5.506,00 |
| 20.05.2024 | 64,43 | 66,18 | 64,43 | 65,24 | 0,60% | 8.212,00 |
| 17.05.2024 | 65,62 | 65,62 | 64,60 | 64,85 | -0,52% | 5.542,00 |
| 16.05.2024 | 65,50 | 65,50 | 64,65 | 65,19 | 0,26% | 5.564,00 |
| 15.05.2024 | 65,02 | 65,92 | 64,73 | 65,02 | 0,03% | 10.325,00 |
| 14.05.2024 | 65,58 | 65,68 | 64,45 | 65,00 | 0,43% | 3.809,00 |
| 13.05.2024 | 64,87 | 64,98 | 64,72 | 64,72 | -0,57% | 3.937,00 |
| 10.05.2024 | 65,99 | 65,99 | 65,09 | 65,09 | -1,05% | 3.253,00 |
| 09.05.2024 | 65,21 | 65,88 | 65,11 | 65,78 | 1,75% | 9.051,00 |
| 08.05.2024 | 63,58 | 64,71 | 63,58 | 64,65 | 0,72% | 6.931,00 |
| 07.05.2024 | 64,82 | 65,17 | 64,05 | 64,19 | -0,14% | 8.223,00 |
| 06.05.2024 | 63,83 | 65,10 | 63,83 | 64,28 | 0,37% | 8.529,00 |
| 03.05.2024 | 64,52 | 64,90 | 64,04 | 64,04 | 0,42% | 5.560,00 |
| 02.05.2024 | 63,95 | 63,99 | 63,61 | 63,77 | 0,79% | 7.256,00 |
| 01.05.2024 | 63,10 | 63,77 | 63,00 | 63,27 | 1,26% | 7.333,00 |
| 30.04.2024 | 64,10 | 64,35 | 62,48 | 62,48 | -2,24% | 7.321,00 |
| 29.04.2024 | 64,79 | 64,79 | 63,64 | 63,91 | -0,28% | 3.458,00 |
| 26.04.2024 | 63,79 | 64,40 | 63,45 | 64,09 | 1,41% | 13.531,00 |
| 25.04.2024 | 63,76 | 63,85 | 63,20 | 63,20 | -1,48% | 6.002,00 |
| 24.04.2024 | 63,29 | 64,30 | 63,29 | 64,15 | 0,80% | 10.181,00 |
| 23.04.2024 | 64,62 | 64,89 | 63,59 | 63,64 | 0,05% | 6.780,00 |
| 22.04.2024 | 62,44 | 64,31 | 62,44 | 63,61 | 1,40% | 8.694,00 |
| 19.04.2024 | 61,99 | 63,46 | 61,99 | 62,73 | 0,67% | 13.947,00 |
| 18.04.2024 | 63,43 | 63,55 | 62,09 | 62,31 | -2,66% | 14.258,00 |
| 17.04.2024 | 65,23 | 65,36 | 63,91 | 64,01 | -0,73% | 6.714,00 |
| 16.04.2024 | 64,32 | 64,99 | 64,32 | 64,48 | -0,37% | 6.784,00 |
| 15.04.2024 | 65,50 | 66,42 | 64,43 | 64,72 | -1,19% | 6.812,00 |
| 12.04.2024 | 66,37 | 66,52 | 65,37 | 65,50 | -2,38% | 5.100,00 |
| 11.04.2024 | 68,21 | 68,21 | 66,63 | 67,10 | -1,09% | 8.559,00 |
| 10.04.2024 | 67,12 | 68,19 | 66,89 | 67,84 | -1,02% | 13.530,00 |
| 09.04.2024 | 68,01 | 68,54 | 67,71 | 68,54 | 0,04% | 15.161,00 |
| 08.04.2024 | 67,98 | 68,87 | 67,33 | 68,51 | 1,48% | 23.171,00 |
| 05.04.2024 | 68,96 | 68,96 | 66,92 | 67,51 | -1,55% | 12.131,00 |
| 04.04.2024 | 69,34 | 69,85 | 68,45 | 68,57 | -0,57% | 22.138,00 |
| 03.04.2024 | 69,20 | 69,57 | 68,96 | 68,96 | 0,26% | 15.399,00 |
| 02.04.2024 | 69,28 | 69,28 | 68,74 | 68,78 | -0,32% | 14.501,00 |
| 01.04.2024 | 70,12 | 70,12 | 68,61 | 69,00 | -0,75% | 8.857,00 |
| 28.03.2024 | 69,90 | 70,27 | 69,36 | 69,52 | 0,45% | 12.351,00 |
| 27.03.2024 | 67,93 | 69,26 | 67,62 | 69,21 | 1,88% | 11.002,00 |
| 26.03.2024 | 69,01 | 69,33 | 67,88 | 67,93 | -1,24% | 10.460,00 |
| 25.03.2024 | 67,01 | 69,06 | 67,01 | 68,78 | 1,99% | 9.667,00 |
| 22.03.2024 | 67,72 | 68,16 | 67,36 | 67,44 | -1,03% | 9.683,00 |
| 21.03.2024 | 66,18 | 69,50 | 66,18 | 68,14 | 3,12% | 35.722,00 |
| 20.03.2024 | 64,46 | 66,08 | 64,46 | 66,08 | 1,69% | 7.238,00 |
| 19.03.2024 | 63,46 | 65,91 | 63,46 | 64,98 | 1,88% | 11.016,00 |
| 18.03.2024 | 64,74 | 65,03 | 63,56 | 63,78 | -2,25% | 16.656,00 |
| 15.03.2024 | 64,77 | 65,74 | 64,52 | 65,25 | 0,26% | 29.330,00 |
| 14.03.2024 | 65,89 | 65,89 | 65,08 | 65,08 | -1,50% | 18.485,00 |
| 13.03.2024 | 66,62 | 67,00 | 65,98 | 66,07 | -0,96% | 9.994,00 |
| 12.03.2024 | 67,28 | 67,72 | 66,71 | 66,71 | -1,39% | 8.509,00 |
| 11.03.2024 | 67,21 | 68,00 | 66,71 | 67,65 | 1,15% | 23.198,00 |
| 08.03.2024 | 65,12 | 67,50 | 65,12 | 66,88 | 2,69% | 14.121,00 |
| 07.03.2024 | 64,77 | 65,38 | 64,75 | 65,13 | 1,40% | 13.482,00 |
| 06.03.2024 | 62,55 | 65,00 | 62,55 | 64,23 | 2,67% | 18.426,00 |
| 05.03.2024 | 62,61 | 63,59 | 62,56 | 62,56 | -0,71% | 17.726,00 |