57,970$
-1,14%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 58,67 | 59,17 | 57,41 | 57,87 | -1,31% | 13.203,00 |
| 12.03.2025 | 58,55 | 58,77 | 57,50 | 58,64 | 0,24% | 18.674,00 |
| 11.03.2025 | 58,76 | 58,90 | 58,00 | 58,50 | 1,05% | 15.232,00 |
| 10.03.2025 | 60,52 | 60,52 | 57,89 | 57,89 | -4,35% | 24.536,00 |
| 07.03.2025 | 59,50 | 60,64 | 59,21 | 60,52 | 1,51% | 12.450,00 |
| 06.03.2025 | 59,25 | 59,96 | 58,37 | 59,62 | 0,24% | 15.255,00 |
| 05.03.2025 | 58,75 | 60,00 | 58,49 | 59,48 | 1,90% | 12.604,00 |
| 04.03.2025 | 59,49 | 60,00 | 58,00 | 58,37 | -1,72% | 23.001,00 |
| 03.03.2025 | 61,19 | 62,18 | 59,09 | 59,39 | -2,01% | 17.538,00 |
| 28.02.2025 | 60,15 | 61,42 | 59,73 | 60,61 | 0,50% | 16.387,00 |
| 27.02.2025 | 60,54 | 61,45 | 57,30 | 60,31 | -4,21% | 33.321,00 |
| 26.02.2025 | 63,53 | 64,00 | 62,84 | 62,96 | 0,87% | 8.350,00 |
| 25.02.2025 | 62,73 | 63,10 | 62,42 | 62,42 | 0,71% | 8.141,00 |
| 24.02.2025 | 62,49 | 62,49 | 61,98 | 61,98 | 0,62% | 6.734,00 |
| 21.02.2025 | 63,29 | 63,50 | 61,60 | 61,60 | -1,91% | 9.473,00 |
| 20.02.2025 | 63,35 | 63,44 | 62,80 | 62,80 | -0,60% | 5.137,00 |
| 19.02.2025 | 63,44 | 63,75 | 62,89 | 63,18 | -0,69% | 5.485,00 |
| 18.02.2025 | 63,29 | 64,35 | 62,38 | 63,62 | 1,11% | 6.423,00 |
| 14.02.2025 | 63,06 | 63,06 | 62,85 | 62,92 | 0,58% | 3.706,00 |
| 13.02.2025 | 61,90 | 62,99 | 61,90 | 62,56 | 1,02% | 7.570,00 |
| 12.02.2025 | 62,45 | 63,03 | 61,93 | 61,93 | -2,04% | 6.399,00 |
| 11.02.2025 | 63,02 | 63,48 | 63,00 | 63,22 | -0,25% | 7.434,00 |
| 10.02.2025 | 62,31 | 63,97 | 62,31 | 63,38 | 0,72% | 7.253,00 |
| 07.02.2025 | 63,24 | 63,60 | 62,93 | 62,93 | -1,07% | 9.814,00 |
| 06.02.2025 | 64,55 | 64,69 | 63,61 | 63,61 | -1,24% | 4.366,00 |
| 05.02.2025 | 64,35 | 64,41 | 64,00 | 64,41 | 1,24% | 5.159,00 |
| 04.02.2025 | 62,84 | 63,92 | 62,84 | 63,62 | 1,02% | 4.429,00 |
| 03.02.2025 | 62,02 | 63,44 | 62,00 | 62,98 | -0,62% | 9.197,00 |
| 31.01.2025 | 64,12 | 64,39 | 63,13 | 63,37 | -2,18% | 11.039,00 |
| 30.01.2025 | 64,02 | 64,96 | 63,87 | 64,78 | 1,00% | 19.539,00 |
| 29.01.2025 | 65,17 | 65,17 | 64,09 | 64,14 | -0,79% | 7.884,00 |
| 28.01.2025 | 66,35 | 66,35 | 64,65 | 64,65 | -1,24% | 4.729,00 |
| 27.01.2025 | 65,00 | 66,00 | 64,75 | 65,46 | 1,87% | 11.703,00 |
| 24.01.2025 | 64,37 | 65,22 | 63,71 | 64,26 | 0,00% | 14.257,00 |
| 23.01.2025 | 63,73 | 64,40 | 62,98 | 64,26 | 0,91% | 11.721,00 |
| 22.01.2025 | 64,45 | 64,53 | 63,61 | 63,68 | -2,11% | 11.169,00 |
| 21.01.2025 | 65,29 | 65,32 | 64,44 | 65,05 | 1,04% | 8.380,00 |
| 17.01.2025 | 65,17 | 65,17 | 64,03 | 64,38 | 0,02% | 9.790,00 |
| 16.01.2025 | 63,20 | 64,92 | 63,20 | 64,37 | 0,80% | 9.353,00 |
| 15.01.2025 | 63,71 | 64,20 | 63,25 | 63,86 | 1,20% | 6.948,00 |
| 14.01.2025 | 62,75 | 63,55 | 62,26 | 63,10 | 0,57% | 9.621,00 |
| 13.01.2025 | 61,50 | 62,75 | 60,70 | 62,74 | 1,62% | 9.291,00 |
| 10.01.2025 | 62,80 | 62,80 | 61,49 | 61,74 | -3,40% | 9.426,00 |
| 08.01.2025 | 63,00 | 64,36 | 62,80 | 63,91 | -0,05% | 14.235,00 |
| 07.01.2025 | 65,23 | 65,34 | 63,85 | 63,94 | -2,63% | 10.883,00 |
| 06.01.2025 | 66,98 | 67,02 | 65,43 | 65,67 | -1,62% | 12.526,00 |
| 03.01.2025 | 66,81 | 67,06 | 66,75 | 66,75 | -0,03% | 4.098,00 |
| 02.01.2025 | 69,27 | 69,27 | 66,50 | 66,77 | -1,59% | 8.697,00 |
| 31.12.2024 | 68,37 | 68,37 | 67,49 | 67,85 | 0,31% | 8.470,00 |
| 30.12.2024 | 70,08 | 70,08 | 67,64 | 67,64 | -1,41% | 8.753,00 |
| 27.12.2024 | 69,65 | 69,77 | 68,18 | 68,61 | -0,81% | 10.128,00 |
| 26.12.2024 | 67,75 | 69,49 | 67,75 | 69,17 | 1,80% | 9.644,00 |
| 24.12.2024 | 68,00 | 68,53 | 67,69 | 67,95 | 0,31% | 7.451,00 |
| 23.12.2024 | 67,15 | 68,00 | 67,15 | 67,74 | 1,01% | 12.568,00 |
| 20.12.2024 | 67,22 | 71,11 | 66,65 | 67,06 | -2,04% | 68.976,00 |
| 19.12.2024 | 68,60 | 71,87 | 68,15 | 68,46 | -0,32% | 29.486,00 |
| 18.12.2024 | 70,19 | 70,66 | 67,75 | 68,68 | -2,32% | 22.849,00 |
| 17.12.2024 | 71,31 | 71,31 | 69,33 | 70,31 | -2,33% | 11.523,00 |
| 16.12.2024 | 71,75 | 72,92 | 71,75 | 71,99 | -1,37% | 6.328,00 |
| 13.12.2024 | 72,96 | 73,34 | 72,39 | 72,99 | -0,72% | 5.966,00 |
| 12.12.2024 | 73,25 | 74,16 | 72,64 | 73,52 | -0,24% | 8.143,00 |
| 11.12.2024 | 72,06 | 74,49 | 72,06 | 73,70 | -0,42% | 10.574,00 |
| 10.12.2024 | 73,40 | 74,90 | 73,40 | 74,01 | 0,30% | 8.318,00 |
| 09.12.2024 | 73,64 | 75,23 | 73,02 | 73,79 | -0,65% | 8.706,00 |
| 06.12.2024 | 75,45 | 75,45 | 73,37 | 74,27 | 0,08% | 5.106,00 |
| 05.12.2024 | 74,08 | 76,08 | 72,31 | 74,21 | -1,75% | 7.652,00 |
| 04.12.2024 | 75,42 | 76,43 | 75,20 | 75,53 | -0,34% | 7.541,00 |
| 03.12.2024 | 76,03 | 77,21 | 75,79 | 75,79 | -1,01% | 3.922,00 |
| 02.12.2024 | 75,44 | 76,56 | 75,44 | 76,56 | 1,08% | 5.507,00 |
| 29.11.2024 | 75,00 | 75,74 | 75,00 | 75,74 | 0,77% | 2.877,00 |
| 27.11.2024 | 76,69 | 76,69 | 74,46 | 75,16 | 0,37% | 10.087,00 |
| 26.11.2024 | 74,91 | 75,34 | 74,72 | 74,88 | -0,94% | 6.150,00 |
| 25.11.2024 | 76,76 | 76,97 | 75,59 | 75,59 | -0,38% | 15.827,00 |
| 22.11.2024 | 74,67 | 75,90 | 73,75 | 75,88 | 2,39% | 11.647,00 |
| 21.11.2024 | 74,15 | 74,49 | 73,13 | 74,11 | 1,11% | 16.229,00 |
| 20.11.2024 | 71,50 | 73,30 | 71,32 | 73,30 | 2,89% | 4.895,00 |
| 19.11.2024 | 72,00 | 72,19 | 70,24 | 71,24 | -1,11% | 14.378,00 |
| 18.11.2024 | 72,29 | 72,96 | 72,04 | 72,04 | -0,30% | 4.194,00 |
| 15.11.2024 | 73,15 | 73,36 | 71,85 | 72,26 | 0,57% | 8.578,00 |
| 14.11.2024 | 71,86 | 73,25 | 71,00 | 71,85 | -1,24% | 6.041,00 |
| 13.11.2024 | 73,45 | 74,82 | 72,60 | 72,75 | -0,85% | 6.978,00 |
| 12.11.2024 | 74,15 | 75,54 | 73,18 | 73,37 | -1,61% | 11.176,00 |
| 11.11.2024 | 73,75 | 74,75 | 73,28 | 74,57 | 2,50% | 9.066,00 |
| 08.11.2024 | 71,25 | 72,98 | 71,17 | 72,75 | 1,29% | 7.477,00 |
| 07.11.2024 | 72,10 | 72,35 | 71,67 | 71,82 | -0,39% | 10.369,00 |
| 06.11.2024 | 70,88 | 73,01 | 70,25 | 72,10 | 6,08% | 23.312,00 |
| 05.11.2024 | 67,12 | 67,97 | 66,92 | 67,97 | 1,45% | 3.143,00 |
| 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 |