83,950$
-0,18%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 85,01 | 85,01 | 82,33 | 83,93 | -0,20% | 45.559,00 |
| 06.03.2026 | 85,00 | 85,00 | 82,73 | 84,10 | -1,63% | 62,00 |
| 05.03.2026 | 85,40 | 85,74 | 84,89 | 85,49 | -1,96% | 18.046,00 |
| 04.03.2026 | 86,50 | 87,20 | 85,75 | 87,20 | 0,75% | 12.308,00 |
| 03.03.2026 | 87,01 | 87,24 | 84,68 | 86,55 | -2,11% | 11.718,00 |
| 02.03.2026 | 87,00 | 88,53 | 86,67 | 88,42 | 1,19% | 22.288,00 |
| 27.02.2026 | 86,18 | 87,91 | 86,00 | 87,38 | 1,47% | 38.822,00 |
| 26.02.2026 | 88,53 | 88,53 | 83,93 | 86,11 | -2,79% | 63.970,00 |
| 25.02.2026 | 87,97 | 88,58 | 86,50 | 88,58 | 0,26% | 62,00 |
| 24.02.2026 | 87,16 | 88,40 | 87,16 | 88,35 | 1,02% | 62,00 |
| 23.02.2026 | 87,20 | 88,14 | 86,00 | 87,46 | -1,60% | 62,00 |
| 20.02.2026 | 87,72 | 88,88 | 86,01 | 88,88 | 1,22% | 15.217,00 |
| 19.02.2026 | 87,06 | 87,87 | 86,72 | 87,81 | 0,27% | 20.458,00 |
| 18.02.2026 | 88,15 | 88,73 | 87,12 | 87,57 | -1,15% | 14.377,00 |
| 17.02.2026 | 87,65 | 88,85 | 87,51 | 88,59 | 0,37% | 23.758,00 |
| 13.02.2026 | 87,74 | 88,26 | 87,00 | 88,26 | 1,11% | 10.164,00 |
| 12.02.2026 | 88,33 | 88,33 | 86,22 | 87,29 | -0,50% | 22.876,00 |
| 11.02.2026 | 89,56 | 89,56 | 86,85 | 87,73 | 0,29% | 24.910,00 |
| 10.02.2026 | 86,60 | 87,86 | 86,50 | 87,48 | 1,79% | 15.900,00 |
| 09.02.2026 | 88,38 | 88,68 | 85,56 | 85,94 | -2,07% | 13.881,00 |
| 06.02.2026 | 87,31 | 88,00 | 87,31 | 87,76 | 1,48% | 18.285,00 |
| 05.02.2026 | 91,34 | 91,34 | 85,73 | 86,48 | -5,33% | 62.856,00 |
| 04.02.2026 | 89,25 | 91,95 | 86,40 | 91,35 | 3,55% | 48.334,00 |
| 03.02.2026 | 85,00 | 89,11 | 83,66 | 88,22 | 3,12% | 45.417,00 |
| 02.02.2026 | 84,00 | 85,85 | 83,73 | 85,55 | 2,85% | 31.510,00 |
| 30.01.2026 | 82,97 | 83,58 | 82,69 | 83,18 | 1,13% | 21.909,00 |
| 29.01.2026 | 82,59 | 82,59 | 79,96 | 82,25 | -0,33% | 25.213,00 |
| 28.01.2026 | 83,49 | 83,91 | 81,98 | 82,52 | -1,70% | 22.237,00 |
| 27.01.2026 | 83,31 | 84,95 | 83,24 | 83,95 | 0,48% | 12.169,00 |
| 26.01.2026 | 83,64 | 84,23 | 82,61 | 83,55 | 0,48% | 16.367,00 |
| 23.01.2026 | 83,83 | 83,83 | 82,00 | 83,15 | -0,43% | 11.197,00 |
| 22.01.2026 | 82,76 | 84,13 | 82,76 | 83,51 | 0,40% | 15.989,00 |
| 21.01.2026 | 82,00 | 83,48 | 81,77 | 83,18 | 1,65% | 21.459,00 |
| 20.01.2026 | 82,50 | 82,73 | 80,88 | 81,83 | -2,40% | 16.745,00 |
| 16.01.2026 | 83,24 | 84,00 | 82,23 | 83,84 | -0,08% | 23.203,00 |
| 15.01.2026 | 83,00 | 84,13 | 82,67 | 83,91 | 1,39% | 22.528,00 |
| 14.01.2026 | 82,00 | 83,00 | 82,00 | 82,76 | 0,05% | 24.937,00 |
| 13.01.2026 | 81,00 | 82,81 | 81,00 | 82,72 | 2,17% | 35.880,00 |
| 12.01.2026 | 81,46 | 81,47 | 80,36 | 80,96 | -0,85% | 32.403,00 |
| 09.01.2026 | 80,00 | 81,65 | 80,00 | 81,65 | 1,20% | 22.559,00 |
| 08.01.2026 | 77,50 | 80,76 | 77,50 | 80,68 | 3,44% | 24.999,00 |
| 07.01.2026 | 78,00 | 78,00 | 76,04 | 78,00 | 0,06% | 26.635,00 |
| 06.01.2026 | 75,74 | 77,95 | 74,20 | 77,95 | 2,32% | 21.917,00 |
| 05.01.2026 | 74,75 | 76,69 | 74,75 | 76,18 | 1,38% | 28.026,00 |