108,100$
0,22%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 107,82 | 108,69 | 107,06 | 108,46 | 0,56% | 6.533,00 |
| 08.10.2026 | 108,77 | 109,58 | 107,04 | 107,86 | -1,24% | 155.030,00 |
| 07.10.2026 | 106,51 | 109,47 | 106,51 | 109,21 | 1,73% | 7.762,00 |
| 06.10.2026 | 107,57 | 108,45 | 106,79 | 107,35 | 0,08% | 131.193,00 |
| 05.10.2026 | 105,80 | 107,80 | 105,70 | 107,26 | -0,38% | 18.710,00 |
| 02.10.2026 | 107,56 | 108,73 | 107,19 | 107,67 | 1,13% | 23.527,00 |
| 01.10.2026 | 103,92 | 106,54 | 101,83 | 106,47 | 3,12% | 8.812,00 |
| 30.09.2026 | 104,65 | 106,04 | 103,01 | 103,25 | -1,90% | 23.769,00 |
| 29.09.2026 | 106,55 | 106,80 | 105,06 | 105,25 | -1,32% | 10.766,00 |
| 28.09.2026 | 107,01 | 108,35 | 106,39 | 106,66 | -1,15% | 37.634,00 |
| 25.09.2026 | 107,57 | 109,20 | 106,80 | 107,90 | 0,62% | 125.439,00 |
| 24.09.2026 | 112,70 | 112,75 | 107,24 | 107,24 | -3,40% | 7.450,00 |
| 23.09.2026 | 114,99 | 114,99 | 111,02 | 111,02 | -2,59% | 18.379,00 |
| 22.09.2026 | 110,99 | 114,53 | 108,98 | 113,97 | 3,85% | 13.912,00 |
| 21.09.2026 | 108,70 | 110,01 | 107,66 | 109,74 | 1,27% | 58.450,00 |
| 18.09.2026 | 109,65 | 109,99 | 106,34 | 108,37 | -0,70% | 9.618,00 |
| 17.09.2026 | 107,00 | 109,43 | 106,50 | 109,13 | 2,13% | 25.916,00 |
| 16.09.2026 | 106,40 | 108,55 | 105,87 | 106,85 | 1,33% | 19.575,00 |
| 15.09.2026 | 105,40 | 105,70 | 103,00 | 105,45 | -0,18% | 137.243,00 |
| 14.09.2026 | 104,95 | 106,34 | 104,95 | 105,64 | 0,60% | 13.750,00 |
| 11.09.2026 | 107,22 | 107,34 | 104,88 | 105,01 | -1,62% | 9.893,00 |
| 10.09.2026 | 106,73 | 107,02 | 105,88 | 106,74 | -0,59% | 8.743,00 |
| 09.09.2026 | 108,70 | 108,96 | 106,97 | 107,37 | -1,56% | 12.055,00 |
| 08.09.2026 | 106,69 | 109,60 | 105,90 | 109,07 | 0,35% | 8.714,00 |
| 04.09.2026 | 108,10 | 108,90 | 107,18 | 108,69 | 0,89% | 25.221,00 |
| 03.09.2026 | 108,20 | 109,00 | 106,72 | 107,73 | 0,09% | 28.075,00 |
| 02.09.2026 | 105,01 | 108,10 | 105,01 | 107,63 | 2,21% | 11.752,00 |
| 01.09.2026 | 105,58 | 105,58 | 104,26 | 105,30 | -0,53% | 6.527,00 |
| 31.08.2026 | 110,49 | 110,49 | 105,63 | 105,86 | -1,46% | 15.632,00 |
| 28.08.2026 | 110,35 | 111,99 | 106,27 | 107,43 | -0,46% | 21.246,00 |
| 27.08.2026 | 107,42 | 108,49 | 107,17 | 107,93 | -0,02% | 13.721,00 |
| 26.08.2026 | 109,24 | 110,24 | 107,95 | 107,95 | -0,13% | 12.458,00 |
| 25.08.2026 | 109,57 | 110,40 | 108,09 | 108,09 | -1,04% | 9.425,00 |
| 24.08.2026 | 111,50 | 112,33 | 109,23 | 109,23 | -1,86% | 25.627,00 |
| 21.08.2026 | 111,43 | 111,70 | 110,15 | 111,30 | 0,97% | 7.196,00 |
| 20.08.2026 | 110,71 | 113,35 | 110,23 | 110,23 | -1,27% | 20.008,00 |
| 19.08.2026 | 111,77 | 113,50 | 111,27 | 111,65 | 0,77% | 15.473,00 |
| 18.08.2026 | 110,30 | 112,94 | 108,76 | 110,79 | 0,54% | 25.108,00 |
| 17.08.2026 | 110,69 | 111,24 | 108,89 | 110,19 | -0,49% | 8.179,00 |
| 14.08.2026 | 111,54 | 111,99 | 110,10 | 110,73 | -0,62% | 22.726,00 |
| 13.08.2026 | 111,73 | 113,00 | 111,42 | 111,42 | -0,69% | 42.370,00 |
| 12.08.2026 | 111,61 | 112,57 | 111,00 | 112,19 | 0,64% | 9.423,00 |
| 11.08.2026 | 110,19 | 111,84 | 109,60 | 111,48 | 1,83% | 10.889,00 |
| 10.08.2026 | 110,00 | 111,00 | 109,05 | 109,48 | -1,37% | 76.059,00 |
| 07.08.2026 | 111,41 | 113,15 | 110,58 | 111,00 | 0,00% | 40.481,00 |
| 06.08.2026 | 112,97 | 113,89 | 110,98 | 111,00 | -0,54% | 68.223,00 |
| 05.08.2026 | 110,00 | 112,91 | 109,00 | 111,60 | 1,12% | 57.899,00 |
| 04.08.2026 | 104,23 | 112,78 | 104,23 | 110,36 | 1,71% | 172.178,00 |
| 03.08.2026 | 110,65 | 112,50 | 107,82 | 108,50 | 0,02% | 97.884,00 |
| 31.07.2026 | 108,01 | 110,45 | 106,39 | 108,48 | -0,80% | 110.327,00 |
| 30.07.2026 | 108,03 | 111,54 | 107,90 | 109,36 | 0,34% | 100.368,00 |
| 29.07.2026 | 108,50 | 109,54 | 104,62 | 108,99 | 2,82% | 61.216,00 |
| 28.07.2026 | 102,00 | 106,67 | 102,00 | 106,00 | 5,57% | 28.982,00 |
| 27.07.2026 | 98,60 | 100,93 | 97,94 | 100,41 | 4,21% | 71.587,00 |
| 24.07.2026 | 94,88 | 96,79 | 94,20 | 96,35 | 1,37% | 40.350,00 |
| 23.07.2026 | 92,40 | 95,07 | 92,40 | 95,05 | 1,80% | 85.143,00 |
| 22.07.2026 | 92,93 | 94,50 | 91,95 | 93,37 | -0,46% | 57.522,00 |
| 21.07.2026 | 91,36 | 93,80 | 89,84 | 93,80 | 1,86% | 91.921,00 |
| 20.07.2026 | 92,39 | 94,15 | 91,53 | 92,09 | -1,19% | 42.297,00 |
| 17.07.2026 | 92,60 | 93,81 | 92,08 | 93,20 | 0,17% | 47.835,00 |
| 16.07.2026 | 91,35 | 93,78 | 90,89 | 93,04 | 3,69% | 46.641,00 |
| 15.07.2026 | 86,99 | 89,73 | 86,99 | 89,73 | 3,22% | 19.965,00 |
| 14.07.2026 | 86,94 | 87,22 | 85,98 | 86,93 | -0,55% | 22.163,00 |
| 13.07.2026 | 88,91 | 89,54 | 87,03 | 87,41 | -1,58% | 35.988,00 |
| 10.07.2026 | 88,20 | 89,50 | 87,98 | 88,81 | 1,01% | 65.365,00 |
| 09.07.2026 | 88,16 | 89,16 | 87,64 | 87,92 | -1,10% | 35.776,00 |
| 08.07.2026 | 89,64 | 90,36 | 87,84 | 88,90 | -2,46% | 43.946,00 |
| 07.07.2026 | 92,59 | 92,59 | 90,40 | 91,14 | -0,60% | 26.427,00 |
| 06.07.2026 | 91,50 | 91,98 | 89,68 | 91,69 | -0,95% | 41.569,00 |
| 02.07.2026 | 93,00 | 94,90 | 91,47 | 92,57 | -0,52% | 81.826,00 |
| 01.07.2026 | 93,09 | 94,00 | 91,80 | 93,05 | -0,52% | 61.995,00 |
| 30.06.2026 | 92,52 | 94,88 | 91,81 | 93,54 | 1,11% | 90.373,00 |
| 29.06.2026 | 92,96 | 93,62 | 89,98 | 92,51 | -0,74% | 169.721,00 |
| 26.06.2026 | 91,90 | 94,21 | 91,23 | 93,20 | 2,16% | 195.010,00 |
| 25.06.2026 | 89,22 | 92,35 | 87,63 | 91,23 | 2,29% | 30.246,00 |
| 24.06.2026 | 86,30 | 89,66 | 86,30 | 89,19 | 3,21% | 208.970,00 |
| 23.06.2026 | 84,62 | 88,58 | 84,60 | 86,42 | 0,31% | 265.375,00 |
| 22.06.2026 | 86,40 | 87,91 | 85,56 | 86,15 | -0,69% | 231.282,00 |
| 18.06.2026 | 85,52 | 87,20 | 84,87 | 86,75 | 1,13% | 236.444,00 |
| 17.06.2026 | 86,45 | 88,15 | 84,79 | 85,78 | -1,66% | 214.062,00 |
| 16.06.2026 | 86,20 | 88,60 | 84,34 | 87,23 | 1,86% | 197.180,00 |
| 15.06.2026 | 86,20 | 87,12 | 83,18 | 85,64 | 0,61% | 187.723,00 |
| 12.06.2026 | 81,67 | 85,80 | 81,67 | 85,12 | 2,21% | 123.629,00 |
| 11.06.2026 | 80,70 | 84,25 | 79,65 | 83,28 | 3,06% | 323.774,00 |
| 10.06.2026 | 81,50 | 81,83 | 79,37 | 80,81 | -1,81% | 118.128,00 |
| 09.06.2026 | 79,46 | 82,30 | 79,08 | 82,30 | 3,67% | 37.896,00 |
| 08.06.2026 | 78,80 | 81,18 | 77,04 | 79,39 | -0,10% | 20.334,00 |
| 05.06.2026 | 78,88 | 80,27 | 78,74 | 79,47 | -0,85% | 19.286,00 |
| 04.06.2026 | 79,16 | 80,61 | 78,34 | 80,15 | 2,86% | 22.693,00 |
| 03.06.2026 | 78,03 | 78,24 | 76,97 | 77,92 | -1,33% | 24.511,00 |
| 02.06.2026 | 79,26 | 80,10 | 78,63 | 78,97 | 0,34% | 25.854,00 |
| 01.06.2026 | 79,60 | 80,11 | 78,19 | 78,70 | -1,99% | 31.925,00 |
| 29.05.2026 | 77,30 | 80,65 | 77,30 | 80,30 | -0,34% | 91.590,00 |
| 28.05.2026 | 79,90 | 80,57 | 79,42 | 80,57 | 1,04% | 27.754,00 |
| 27.05.2026 | 80,36 | 80,68 | 79,49 | 79,74 | -0,60% | 14.564,00 |
| 26.05.2026 | 80,95 | 81,40 | 79,48 | 80,22 | 0,43% | 16.606,00 |
| 22.05.2026 | 79,24 | 80,34 | 79,00 | 79,88 | 0,14% | 18.728,00 |
| 21.05.2026 | 78,28 | 79,77 | 77,24 | 79,77 | 0,64% | 15.720,00 |
| 20.05.2026 | 76,33 | 79,27 | 75,11 | 79,26 | 3,30% | 22.351,00 |
| 19.05.2026 | 78,35 | 78,79 | 76,71 | 76,73 | -2,57% | 22.282,00 |