75,440$
0,71%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2025 | 74,83 | 75,81 | 73,88 | 74,69 | -0,29% | 30.359,00 |
| 30.12.2025 | 75,76 | 76,57 | 74,89 | 74,91 | -1,52% | 23.769,00 |
| 29.12.2025 | 75,49 | 76,49 | 75,22 | 76,07 | 0,34% | 25.921,00 |
| 26.12.2025 | 76,34 | 76,34 | 75,47 | 75,81 | 0,77% | 18.176,00 |
| 24.12.2025 | 75,01 | 75,89 | 75,01 | 75,23 | 1,74% | 18.735,00 |
| 23.12.2025 | 73,73 | 74,69 | 73,57 | 73,94 | -0,54% | 21.553,00 |
| 22.12.2025 | 72,53 | 74,90 | 72,53 | 74,34 | 1,03% | 29.380,00 |
| 19.12.2025 | 74,94 | 75,27 | 73,52 | 73,58 | -2,17% | 66.383,00 |
| 18.12.2025 | 75,55 | 76,56 | 74,69 | 75,21 | -0,05% | 70.392,00 |
| 17.12.2025 | 73,47 | 76,00 | 73,39 | 75,25 | 1,70% | 64.490,00 |
| 16.12.2025 | 74,71 | 75,83 | 72,61 | 73,99 | -1,46% | 99.669,00 |
| 15.12.2025 | 73,29 | 75,70 | 73,29 | 75,09 | 0,66% | 95.256,00 |
| 12.12.2025 | 74,19 | 75,55 | 74,00 | 74,60 | 1,30% | 35.522,00 |
| 11.12.2025 | 73,55 | 74,69 | 72,55 | 73,64 | 1,11% | 34.891,00 |
| 10.12.2025 | 70,30 | 73,25 | 70,30 | 72,83 | 2,74% | 39.175,00 |
| 09.12.2025 | 70,50 | 71,22 | 70,44 | 70,89 | -0,35% | 28.350,00 |
| 08.12.2025 | 70,68 | 71,63 | 70,50 | 71,14 | 0,72% | 29.421,00 |
| 05.12.2025 | 70,89 | 71,29 | 69,37 | 70,63 | 0,46% | 15.631,00 |
| 04.12.2025 | 70,44 | 71,21 | 70,26 | 70,31 | -1,44% | 11.846,00 |
| 03.12.2025 | 69,90 | 71,34 | 69,55 | 71,34 | 2,47% | 14.103,00 |
| 02.12.2025 | 71,16 | 71,84 | 69,57 | 69,62 | -2,11% | 13.535,00 |
| 01.12.2025 | 70,78 | 71,81 | 70,78 | 71,12 | -0,08% | 19.129,00 |
| 28.11.2025 | 71,00 | 71,26 | 70,01 | 71,18 | 1,05% | 15.152,00 |
| 26.11.2025 | 69,57 | 70,68 | 69,25 | 70,44 | 1,69% | 11.525,00 |
| 25.11.2025 | 68,18 | 69,51 | 68,18 | 69,27 | 4,20% | 10.842,00 |
| 24.11.2025 | 66,95 | 66,99 | 66,17 | 66,48 | -1,99% | 14.930,00 |
| 21.11.2025 | 65,06 | 69,31 | 65,06 | 67,83 | 4,31% | 16.197,00 |
| 20.11.2025 | 64,91 | 65,67 | 64,67 | 65,03 | 0,08% | 11.547,00 |
| 19.11.2025 | 65,47 | 66,02 | 64,98 | 64,98 | -0,54% | 9.250,00 |
| 18.11.2025 | 65,59 | 65,86 | 64,94 | 65,33 | 1,16% | 10.357,00 |
| 17.11.2025 | 64,26 | 66,29 | 64,26 | 64,58 | -2,48% | 14.860,00 |
| 14.11.2025 | 67,25 | 67,25 | 64,90 | 66,22 | -2,22% | 14.876,00 |
| 13.11.2025 | 66,80 | 68,51 | 66,80 | 67,72 | 2,95% | 27.483,00 |
| 12.11.2025 | 63,39 | 66,75 | 63,39 | 65,78 | 4,03% | 52.591,00 |
| 11.11.2025 | 62,29 | 63,23 | 61,45 | 63,23 | 2,12% | 14.220,00 |
| 10.11.2025 | 60,14 | 62,11 | 59,76 | 61,92 | 1,86% | 9.260,00 |
| 07.11.2025 | 59,63 | 60,83 | 59,63 | 60,79 | 2,34% | 11.879,00 |
| 06.11.2025 | 60,00 | 61,03 | 59,08 | 59,40 | -0,75% | 10.862,00 |
| 05.11.2025 | 58,90 | 59,85 | 58,62 | 59,85 | 1,99% | 11.133,00 |
| 04.11.2025 | 59,00 | 59,12 | 58,36 | 58,68 | -0,34% | 7.503,00 |
| 03.11.2025 | 58,00 | 59,08 | 57,80 | 58,88 | -0,12% | 11.319,00 |
| 31.10.2025 | 58,42 | 59,27 | 58,42 | 58,95 | -0,07% | 7.154,00 |
| 30.10.2025 | 58,39 | 59,60 | 57,63 | 58,99 | -0,05% | 7.851,00 |
| 29.10.2025 | 60,52 | 60,57 | 58,59 | 59,02 | -3,58% | 8.336,00 |
| 28.10.2025 | 61,39 | 61,75 | 61,21 | 61,21 | -0,79% | 11.296,00 |
| 27.10.2025 | 61,50 | 62,43 | 61,02 | 61,70 | -0,56% | 12.458,00 |
| 24.10.2025 | 62,56 | 62,56 | 61,75 | 62,05 | -0,97% | 6.742,00 |
| 23.10.2025 | 61,65 | 62,79 | 61,65 | 62,66 | -0,27% | 6.366,00 |
| 22.10.2025 | 62,25 | 63,19 | 62,07 | 62,83 | 0,64% | 8.262,00 |
| 21.10.2025 | 61,65 | 62,91 | 61,50 | 62,43 | 1,78% | 9.716,00 |
| 20.10.2025 | 60,98 | 61,44 | 60,89 | 61,34 | 0,87% | 5.497,00 |
| 17.10.2025 | 60,25 | 62,55 | 60,25 | 60,81 | 0,33% | 7.057,00 |
| 16.10.2025 | 60,50 | 61,07 | 60,43 | 60,61 | 0,50% | 5.827,00 |
| 15.10.2025 | 60,80 | 60,80 | 59,88 | 60,31 | 0,80% | 9.343,00 |
| 14.10.2025 | 60,05 | 60,76 | 59,83 | 59,83 | -0,13% | 8.288,00 |
| 13.10.2025 | 60,54 | 60,54 | 59,91 | 59,91 | 0,45% | 7.306,00 |
| 10.10.2025 | 60,60 | 61,05 | 59,64 | 59,64 | -2,07% | 8.756,00 |
| 09.10.2025 | 62,49 | 62,49 | 60,90 | 60,90 | -2,11% | 7.059,00 |
| 08.10.2025 | 62,35 | 62,40 | 61,77 | 62,21 | 0,96% | 5.115,00 |
| 07.10.2025 | 62,01 | 62,86 | 61,54 | 61,62 | -1,34% | 9.339,00 |
| 06.10.2025 | 63,03 | 63,45 | 62,25 | 62,46 | -0,18% | 7.930,00 |
| 03.10.2025 | 62,74 | 62,74 | 62,57 | 62,57 | 0,35% | 172,00 |
| 02.10.2025 | 62,14 | 62,56 | 62,07 | 62,35 | 0,00% | 7.088,00 |
| 01.10.2025 | 62,02 | 62,58 | 61,62 | 62,35 | 1,20% | 7.422,00 |
| 30.09.2025 | 61,58 | 62,23 | 61,00 | 61,61 | 0,47% | 11.541,00 |
| 29.09.2025 | 61,77 | 62,25 | 61,32 | 61,32 | -0,87% | 5.411,00 |
| 26.09.2025 | 61,38 | 61,86 | 61,38 | 61,86 | 1,46% | 6.017,00 |
| 25.09.2025 | 61,86 | 61,86 | 60,97 | 60,97 | -1,71% | 12.646,00 |
| 24.09.2025 | 63,27 | 63,47 | 62,02 | 62,03 | -1,32% | 11.290,00 |
| 23.09.2025 | 63,82 | 63,82 | 62,72 | 62,86 | -0,65% | 9.896,00 |
| 22.09.2025 | 61,97 | 63,82 | 61,97 | 63,27 | 1,74% | 30.568,00 |
| 19.09.2025 | 63,24 | 63,24 | 61,55 | 62,19 | -1,85% | 40.772,00 |
| 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 |