67,380$
0,57%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 67,44 | 67,44 | 67,37 | 67,38 | 0,57% | 556,00 |
| 04.11.2024 | 67,00 | 68,64 | 66,85 | 67,00 | 0,06% | 4.174,00 |
| 01.11.2024 | 67,01 | 67,21 | 66,60 | 66,96 | 0,04% | 4.100,00 |
| 31.10.2024 | 68,00 | 68,81 | 66,58 | 66,93 | -0,93% | 4.904,00 |
| 30.10.2024 | 67,23 | 68,35 | 67,16 | 67,56 | 1,00% | 6.858,00 |
| 29.10.2024 | 67,84 | 67,98 | 66,75 | 66,89 | -1,08% | 5.940,00 |
| 28.10.2024 | 66,65 | 67,93 | 66,65 | 67,62 | 1,42% | 5.543,00 |
| 25.10.2024 | 67,42 | 67,78 | 66,60 | 66,67 | -1,70% | 6.699,00 |
| 24.10.2024 | 67,91 | 68,00 | 66,74 | 67,82 | 0,56% | 3.789,00 |
| 23.10.2024 | 67,13 | 68,94 | 66,13 | 67,44 | -1,29% | 4.908,00 |
| 22.10.2024 | 69,91 | 69,91 | 67,77 | 68,32 | -0,65% | 4.351,00 |
| 21.10.2024 | 69,23 | 70,07 | 68,77 | 68,77 | -1,88% | 5.805,00 |
| 18.10.2024 | 70,72 | 70,73 | 69,71 | 70,09 | -0,34% | 5.934,00 |
| 17.10.2024 | 69,78 | 70,46 | 69,30 | 70,33 | 0,98% | 6.367,00 |
| 16.10.2024 | 69,03 | 69,73 | 69,03 | 69,65 | 1,96% | 4.996,00 |
| 15.10.2024 | 69,72 | 70,00 | 67,96 | 68,31 | -1,36% | 13.135,00 |
| 14.10.2024 | 69,24 | 69,42 | 68,16 | 69,25 | 1,14% | 3.730,00 |
| 11.10.2024 | 68,00 | 68,47 | 68,00 | 68,47 | 0,74% | 4.940,00 |
| 10.10.2024 | 67,86 | 69,13 | 67,66 | 67,97 | -0,93% | 4.675,00 |
| 09.10.2024 | 67,95 | 68,92 | 67,67 | 68,61 | 2,20% | 11.688,00 |
| 08.10.2024 | 67,66 | 67,98 | 67,13 | 67,13 | -0,52% | 5.146,00 |
| 07.10.2024 | 68,19 | 68,19 | 66,95 | 67,48 | -0,92% | 8.115,00 |
| 04.10.2024 | 67,80 | 68,21 | 67,57 | 68,11 | 1,88% | 6.136,00 |
| 03.10.2024 | 68,24 | 68,24 | 66,74 | 66,85 | -2,04% | 7.155,00 |
| 02.10.2024 | 68,99 | 69,99 | 67,44 | 68,24 | -1,13% | 7.196,00 |
| 01.10.2024 | 70,16 | 70,74 | 68,81 | 69,02 | -1,16% | 11.541,00 |
| 30.09.2024 | 69,51 | 70,52 | 69,42 | 69,83 | -0,19% | 6.741,00 |
| 27.09.2024 | 69,99 | 71,17 | 69,27 | 69,96 | -0,78% | 8.247,00 |
| 26.09.2024 | 69,73 | 70,97 | 69,73 | 70,51 | 1,19% | 10.481,00 |
| 25.09.2024 | 70,73 | 70,77 | 69,18 | 69,68 | -0,36% | 4.997,00 |
| 24.09.2024 | 70,35 | 70,91 | 69,93 | 69,93 | -0,11% | 4.393,00 |
| 23.09.2024 | 70,17 | 70,59 | 69,35 | 70,01 | -1,45% | 5.656,00 |
| 20.09.2024 | 70,39 | 71,50 | 69,65 | 71,04 | -0,64% | 41.266,00 |
| 19.09.2024 | 69,50 | 71,51 | 69,50 | 71,50 | 4,29% | 32.314,00 |
| 18.09.2024 | 67,07 | 68,85 | 66,93 | 68,56 | 1,77% | 19.426,00 |
| 17.09.2024 | 67,50 | 67,75 | 66,85 | 67,37 | 0,78% | 7.213,00 |
| 16.09.2024 | 66,30 | 67,24 | 65,68 | 66,85 | 0,16% | 4.915,00 |
| 13.09.2024 | 65,65 | 66,74 | 65,53 | 66,74 | 1,85% | 7.409,00 |
| 12.09.2024 | 65,02 | 65,53 | 64,19 | 65,53 | 1,75% | 4.655,00 |
| 11.09.2024 | 64,09 | 64,40 | 63,36 | 64,40 | -0,36% | 6.079,00 |
| 10.09.2024 | 65,27 | 65,27 | 64,49 | 64,63 | 0,89% | 4.973,00 |
| 09.09.2024 | 66,18 | 66,18 | 64,06 | 64,06 | -2,33% | 8.530,00 |
| 06.09.2024 | 65,84 | 66,00 | 65,27 | 65,59 | 0,46% | 4.504,00 |
| 05.09.2024 | 65,92 | 65,92 | 65,29 | 65,29 | -1,06% | 2.824,00 |
| 04.09.2024 | 66,29 | 66,86 | 65,98 | 65,99 | -0,36% | 5.269,00 |
| 03.09.2024 | 67,73 | 67,73 | 66,14 | 66,23 | -1,74% | 7.603,00 |
| 30.08.2024 | 67,48 | 67,70 | 66,75 | 67,40 | 1,08% | 7.970,00 |
| 29.08.2024 | 66,90 | 66,90 | 65,37 | 66,68 | -1,94% | 7.131,00 |
| 28.08.2024 | 67,09 | 68,00 | 66,78 | 68,00 | 2,41% | 5.362,00 |
| 27.08.2024 | 65,44 | 67,46 | 65,44 | 66,40 | -0,02% | 3.683,00 |
| 26.08.2024 | 67,31 | 68,00 | 66,41 | 66,41 | -1,66% | 7.326,00 |
| 23.08.2024 | 66,00 | 67,89 | 65,91 | 67,53 | 2,60% | 12.441,00 |
| 22.08.2024 | 66,13 | 66,13 | 64,66 | 65,82 | 0,17% | 5.026,00 |
| 21.08.2024 | 64,29 | 65,71 | 64,25 | 65,71 | 2,70% | 4.491,00 |
| 20.08.2024 | 64,57 | 64,57 | 63,12 | 63,98 | -0,57% | 4.524,00 |
| 19.08.2024 | 64,72 | 64,72 | 63,62 | 64,35 | 0,00% | 2.512,00 |
| 16.08.2024 | 64,20 | 65,00 | 63,50 | 64,35 | -0,06% | 7.997,00 |
| 15.08.2024 | 64,67 | 64,67 | 64,39 | 64,39 | 1,58% | 3.884,00 |
| 14.08.2024 | 62,51 | 63,58 | 62,51 | 63,39 | -0,44% | 4.066,00 |
| 13.08.2024 | 62,00 | 63,85 | 62,00 | 63,67 | 2,38% | 3.871,00 |
| 12.08.2024 | 62,50 | 63,00 | 62,00 | 62,19 | -0,88% | 9.553,00 |
| 09.08.2024 | 63,50 | 63,50 | 62,13 | 62,74 | -0,85% | 8.226,00 |
| 08.08.2024 | 62,69 | 63,89 | 62,69 | 63,28 | 2,33% | 5.392,00 |
| 07.08.2024 | 64,89 | 64,89 | 61,63 | 61,84 | -2,72% | 7.750,00 |
| 06.08.2024 | 62,21 | 64,46 | 62,21 | 63,57 | 1,76% | 5.270,00 |
| 05.08.2024 | 64,96 | 64,96 | 62,25 | 62,47 | -6,34% | 12.568,00 |
| 02.08.2024 | 67,51 | 68,23 | 66,53 | 66,70 | -2,94% | 7.754,00 |
| 01.08.2024 | 71,24 | 71,24 | 67,89 | 68,72 | -2,76% | 6.324,00 |
| 31.07.2024 | 70,11 | 71,65 | 69,75 | 70,67 | 1,32% | 14.164,00 |
| 30.07.2024 | 69,49 | 69,87 | 68,39 | 69,75 | 1,28% | 6.600,00 |
| 29.07.2024 | 68,98 | 69,86 | 68,87 | 68,87 | -0,86% | 8.104,00 |
| 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 |