81,860$
0,09%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 81,25 | 82,02 | 79,56 | 81,68 | -0,13% | 22.913,00 |
| 16.03.2026 | 79,94 | 83,06 | 79,94 | 81,79 | -1,14% | 28.997,00 |
| 13.03.2026 | 82,50 | 83,29 | 81,23 | 82,73 | -0,67% | 21.246,00 |
| 12.03.2026 | 83,90 | 83,94 | 81,77 | 83,29 | -1,35% | 22.220,00 |
| 11.03.2026 | 83,15 | 84,43 | 82,75 | 84,43 | 0,67% | 25.092,00 |
| 10.03.2026 | 84,86 | 85,45 | 82,92 | 83,87 | -1,50% | 28.002,00 |
| 09.03.2026 | 83,20 | 85,56 | 81,88 | 85,15 | 1,25% | 31.512,00 |
| 06.03.2026 | 85,00 | 85,00 | 82,73 | 84,10 | -1,63% | 27.195,00 |
| 05.03.2026 | 85,40 | 85,74 | 84,89 | 85,49 | -1,96% | 18.047,00 |
| 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 |
| 02.01.2026 | 75,25 | 75,58 | 74,60 | 75,14 | 0,60% | 28.031,00 |
| 31.12.2025 | 74,83 | 75,81 | 73,88 | 74,69 | -0,29% | 30.359,00 |
| 30.12.2025 | 75,91 | 76,57 | 74,89 | 74,91 | -1,52% | 23.769,00 |
| 29.12.2025 | 75,22 | 76,49 | 75,22 | 76,07 | 0,34% | 25.923,00 |
| 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 | 74,69 | 76,56 | 74,69 | 75,21 | -0,05% | 70.392,00 |
| 17.12.2025 | 73,39 | 76,00 | 73,39 | 75,25 | 1,70% | 64.490,00 |
| 16.12.2025 | 75,07 | 75,83 | 72,61 | 73,99 | -1,46% | 99.669,00 |
| 15.12.2025 | 74,60 | 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 | 72,55 | 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 | 71,34 | 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 | 69,55 | 71,34 | 69,55 | 71,34 | 2,47% | 14.105,00 |
| 02.12.2025 | 71,84 | 71,84 | 69,57 | 69,62 | -2,11% | 13.535,00 |
| 01.12.2025 | 70,78 | 71,81 | 70,78 | 71,12 | -0,08% | 19.130,00 |
| 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 | 65,50 | 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% | 27.490,00 |
| 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 | 61,42 | 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 | 58,62 | 59,85 | 58,62 | 59,85 | 1,99% | 11.133,00 |
| 04.11.2025 | 58,36 | 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 | 57,63 | 59,60 | 57,63 | 58,99 | -0,05% | 7.853,00 |
| 29.10.2025 | 60,52 | 60,57 | 58,59 | 59,02 | -3,58% | 8.348,00 |
| 28.10.2025 | 61,30 | 61,75 | 61,21 | 61,21 | -0,79% | 11.307,00 |
| 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 | 62,79 | 62,79 | 61,65 | 62,66 | -0,27% | 6.366,00 |
| 22.10.2025 | 62,07 | 63,19 | 62,07 | 62,83 | 0,64% | 8.263,00 |