63,380$
1,70%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 62,46 | 63,54 | 62,10 | 63,36 | 1,67% | 13.270,00 |
| 17.09.2025 | 62,35 | 64,12 | 62,05 | 62,32 | 0,02% | 18.600,00 |
| 16.09.2025 | 61,80 | 62,63 | 61,49 | 62,31 | -1,58% | 11.756,00 |
| 15.09.2025 | 63,50 | 63,84 | 62,71 | 63,31 | -0,28% | 11.026,00 |
| 12.09.2025 | 63,24 | 64,47 | 62,89 | 63,49 | -0,56% | 8.545,00 |
| 11.09.2025 | 63,27 | 64,24 | 62,60 | 63,85 | 2,16% | 16.502,00 |
| 10.09.2025 | 62,73 | 62,95 | 62,07 | 62,50 | 0,35% | 11.434,00 |
| 09.09.2025 | 63,64 | 63,64 | 62,15 | 62,28 | -1,70% | 10.398,00 |
| 08.09.2025 | 63,83 | 64,02 | 63,33 | 63,36 | -1,77% | 13.874,00 |
| 05.09.2025 | 64,38 | 66,86 | 63,88 | 64,50 | 0,51% | 8.714,00 |
| 04.09.2025 | 64,48 | 64,78 | 63,39 | 64,17 | -0,03% | 8.616,00 |
| 03.09.2025 | 63,97 | 64,37 | 63,69 | 64,19 | -1,73% | 9.909,00 |
| 02.09.2025 | 67,37 | 67,37 | 65,32 | 65,32 | -4,34% | 11.552,00 |
| 29.08.2025 | 69,67 | 69,77 | 67,47 | 68,28 | -2,87% | 7.424,00 |
| 28.08.2025 | 69,25 | 71,73 | 69,25 | 70,30 | 2,36% | 4.994,00 |
| 27.08.2025 | 68,36 | 68,72 | 68,10 | 68,68 | -0,78% | 5.933,00 |
| 26.08.2025 | 69,36 | 70,00 | 68,68 | 69,22 | -0,62% | 5.325,00 |
| 25.08.2025 | 69,93 | 70,86 | 69,64 | 69,65 | -2,31% | 7.149,00 |
| 22.08.2025 | 69,95 | 72,14 | 69,95 | 71,30 | 1,68% | 14.622,00 |
| 21.08.2025 | 69,48 | 70,12 | 68,67 | 70,12 | 0,91% | 7.160,00 |
| 20.08.2025 | 69,48 | 69,71 | 68,98 | 69,49 | -0,11% | 6.539,00 |
| 19.08.2025 | 68,85 | 69,75 | 68,85 | 69,57 | 0,91% | 4.597,00 |
| 18.08.2025 | 70,34 | 70,34 | 68,94 | 68,94 | -1,08% | 5.997,00 |
| 15.08.2025 | 70,27 | 70,27 | 69,35 | 69,69 | -0,88% | 7.557,00 |
| 14.08.2025 | 70,38 | 71,83 | 69,00 | 70,31 | -2,39% | 8.976,00 |
| 13.08.2025 | 71,20 | 72,03 | 70,83 | 72,03 | 1,68% | 8.563,00 |
| 12.08.2025 | 69,81 | 70,98 | 69,59 | 70,84 | 2,70% | 6.680,00 |
| 11.08.2025 | 68,08 | 69,18 | 68,06 | 68,98 | 0,55% | 6.392,00 |
| 08.08.2025 | 68,86 | 69,11 | 68,34 | 68,60 | -0,25% | 3.974,00 |
| 07.08.2025 | 69,50 | 69,50 | 68,38 | 68,77 | 1,88% | 4.803,00 |
| 06.08.2025 | 66,45 | 68,29 | 66,45 | 67,50 | 1,95% | 5.215,00 |
| 05.08.2025 | 64,41 | 66,27 | 64,41 | 66,21 | 2,37% | 7.028,00 |
| 04.08.2025 | 64,62 | 65,00 | 64,62 | 64,68 | 1,14% | 4.791,00 |
| 01.08.2025 | 65,60 | 66,02 | 63,92 | 63,95 | -2,59% | 10.582,00 |
| 31.07.2025 | 65,51 | 65,69 | 65,20 | 65,65 | -0,08% | 5.920,00 |
| 30.07.2025 | 66,08 | 66,09 | 65,41 | 65,70 | -2,38% | 6.396,00 |
| 29.07.2025 | 68,77 | 68,95 | 67,30 | 67,30 | -1,57% | 40.078,00 |
| 28.07.2025 | 69,13 | 69,36 | 68,36 | 68,37 | -2,02% | 5.121,00 |
| 25.07.2025 | 69,58 | 70,15 | 69,38 | 69,78 | -0,29% | 4.216,00 |
| 24.07.2025 | 70,58 | 70,58 | 69,95 | 69,98 | -1,60% | 3.948,00 |
| 23.07.2025 | 70,28 | 71,13 | 70,28 | 71,12 | 1,53% | 4.597,00 |
| 22.07.2025 | 69,18 | 70,79 | 69,18 | 70,05 | 2,25% | 7.340,00 |
| 21.07.2025 | 68,89 | 69,31 | 68,51 | 68,51 | 0,16% | 5.349,00 |
| 18.07.2025 | 69,66 | 69,66 | 68,40 | 68,40 | -1,17% | 10.410,00 |
| 17.07.2025 | 68,82 | 69,43 | 68,46 | 69,21 | 1,48% | 9.592,00 |
| 16.07.2025 | 67,84 | 68,81 | 67,22 | 68,20 | 0,52% | 9.274,00 |
| 15.07.2025 | 70,36 | 70,36 | 67,81 | 67,85 | -2,64% | 9.588,00 |
| 14.07.2025 | 70,36 | 70,78 | 69,69 | 69,69 | -1,67% | 7.959,00 |
| 11.07.2025 | 70,77 | 71,54 | 70,16 | 70,87 | -1,12% | 10.695,00 |
| 10.07.2025 | 71,36 | 72,00 | 71,36 | 71,67 | -0,28% | 6.102,00 |
| 09.07.2025 | 71,47 | 72,31 | 71,20 | 71,87 | 0,07% | 4.339,00 |
| 08.07.2025 | 72,21 | 73,07 | 71,81 | 71,82 | -0,47% | 10.132,00 |
| 07.07.2025 | 72,78 | 73,11 | 71,98 | 72,16 | -1,68% | 9.129,00 |
| 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 | 65,29 | 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 |