59,390$
-0,49%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 59,05 | 59,68 | 58,47 | 59,68 | 2,28% | 4.640,00 |
| 07.05.2025 | 57,56 | 58,55 | 57,56 | 58,35 | 1,50% | 7.187,00 |
| 06.05.2025 | 57,05 | 57,49 | 56,85 | 57,49 | 0,38% | 5.308,00 |
| 05.05.2025 | 57,93 | 58,34 | 57,19 | 57,27 | -1,45% | 4.307,00 |
| 02.05.2025 | 56,00 | 58,11 | 56,00 | 58,11 | 4,12% | 11.929,00 |
| 01.05.2025 | 55,04 | 55,97 | 54,74 | 55,81 | 0,43% | 10.718,00 |
| 30.04.2025 | 56,90 | 56,90 | 55,44 | 55,57 | -2,42% | 10.713,00 |
| 29.04.2025 | 57,42 | 57,81 | 56,88 | 56,95 | -0,54% | 9.516,00 |
| 28.04.2025 | 58,04 | 58,04 | 56,55 | 57,26 | -0,54% | 8.234,00 |
| 25.04.2025 | 57,32 | 57,57 | 56,95 | 57,57 | -1,00% | 7.283,00 |
| 24.04.2025 | 57,25 | 58,34 | 56,82 | 58,15 | 2,74% | 10.719,00 |
| 23.04.2025 | 57,57 | 57,83 | 56,51 | 56,60 | -0,02% | 7.816,00 |
| 22.04.2025 | 56,00 | 57,10 | 56,00 | 56,61 | 2,15% | 10.550,00 |
| 21.04.2025 | 55,00 | 56,00 | 54,78 | 55,42 | -1,11% | 10.895,00 |
| 17.04.2025 | 54,82 | 56,64 | 54,49 | 56,04 | 2,51% | 21.781,00 |
| 16.04.2025 | 55,75 | 56,20 | 54,00 | 54,67 | -2,29% | 14.322,00 |
| 15.04.2025 | 56,96 | 56,96 | 55,28 | 55,95 | -1,53% | 7.034,00 |
| 14.04.2025 | 56,77 | 57,76 | 56,25 | 56,82 | 0,74% | 8.775,00 |
| 11.04.2025 | 54,75 | 56,99 | 54,75 | 56,40 | 2,51% | 12.427,00 |
| 10.04.2025 | 55,67 | 55,72 | 53,90 | 55,02 | -3,32% | 12.775,00 |
| 09.04.2025 | 52,37 | 58,16 | 52,37 | 56,91 | 6,39% | 24.542,00 |
| 08.04.2025 | 56,06 | 56,53 | 52,89 | 53,49 | -1,96% | 19.375,00 |
| 07.04.2025 | 54,18 | 58,30 | 53,62 | 54,56 | -3,50% | 31.987,00 |
| 04.04.2025 | 55,50 | 56,77 | 54,75 | 56,54 | -1,45% | 16.818,00 |
| 03.04.2025 | 58,37 | 58,54 | 56,97 | 57,37 | -3,51% | 15.859,00 |
| 02.04.2025 | 59,33 | 59,66 | 58,83 | 59,46 | 0,15% | 8.497,00 |
| 01.04.2025 | 58,63 | 59,94 | 58,61 | 59,37 | 0,15% | 14.095,00 |
| 31.03.2025 | 59,50 | 59,76 | 58,98 | 59,28 | -0,37% | 17.181,00 |
| 28.03.2025 | 60,13 | 60,13 | 58,13 | 59,50 | -2,25% | 13.588,00 |
| 27.03.2025 | 59,54 | 60,91 | 58,93 | 60,87 | 1,60% | 16.332,00 |
| 26.03.2025 | 58,91 | 60,36 | 58,91 | 59,91 | 2,03% | 24.923,00 |
| 25.03.2025 | 58,80 | 59,29 | 58,04 | 58,72 | -0,22% | 13.424,00 |
| 24.03.2025 | 57,67 | 59,30 | 57,25 | 58,85 | 3,06% | 22.069,00 |
| 21.03.2025 | 57,35 | 58,05 | 56,11 | 57,10 | -1,60% | 50.477,00 |
| 20.03.2025 | 58,34 | 58,34 | 57,68 | 58,03 | -0,53% | 8.569,00 |
| 19.03.2025 | 57,96 | 58,50 | 57,50 | 58,34 | 0,67% | 21.142,00 |
| 18.03.2025 | 56,72 | 58,54 | 56,72 | 57,95 | -0,38% | 20.791,00 |
| 17.03.2025 | 57,69 | 58,63 | 57,51 | 58,17 | -1,22% | 13.972,00 |
| 14.03.2025 | 57,71 | 58,89 | 57,71 | 58,89 | 1,76% | 13.133,00 |
| 13.03.2025 | 59,17 | 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 |