57,690€
-1,69%
Echtzeit-Aktienkurs GREEN BRICK PART. DL-,01
Bid:
Ask:
Aktienkurse zur GREEN BRICK PART. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 57,70 | 58,40 | 55,30 | 57,58 | -1,87% | 46,00 |
| 06.03.2026 | 60,16 | 60,20 | 58,44 | 58,68 | -2,56% | - |
| 05.03.2026 | 61,14 | 61,32 | 59,56 | 60,22 | -1,79% | - |
| 04.03.2026 | 61,14 | 61,46 | 60,30 | 61,32 | -0,36% | - |
| 03.03.2026 | 61,14 | 61,76 | 59,90 | 61,54 | -0,13% | - |
| 02.03.2026 | 61,64 | 62,00 | 60,60 | 61,62 | -0,45% | - |
| 27.02.2026 | 64,98 | 65,26 | 61,90 | 61,90 | -5,64% | - |
| 26.02.2026 | 62,66 | 66,94 | 62,66 | 65,60 | 4,66% | 790,00 |
| 25.02.2026 | 65,80 | 66,32 | 62,04 | 62,68 | -5,00% | - |
| 24.02.2026 | 65,68 | 66,76 | 65,50 | 65,98 | 0,27% | - |
| 23.02.2026 | 65,74 | 66,22 | 64,42 | 65,80 | -1,50% | - |
| 20.02.2026 | 66,22 | 67,28 | 65,94 | 66,80 | 0,66% | - |
| 19.02.2026 | 66,84 | 67,14 | 66,06 | 66,36 | -1,16% | - |
| 18.02.2026 | 66,66 | 67,84 | 66,66 | 67,14 | 0,39% | - |
| 17.02.2026 | 67,66 | 67,92 | 66,14 | 66,88 | -1,44% | - |
| 16.02.2026 | 67,50 | 67,86 | 67,50 | 67,86 | 0,38% | - |
| 13.02.2026 | 64,70 | 67,82 | 64,70 | 67,60 | 3,90% | - |
| 12.02.2026 | 64,86 | 66,08 | 64,72 | 65,06 | 0,31% | - |
| 11.02.2026 | 64,74 | 65,24 | 64,00 | 64,86 | -0,22% | - |
| 10.02.2026 | 62,30 | 65,44 | 62,22 | 65,00 | 4,13% | - |
| 09.02.2026 | 63,34 | 63,36 | 62,16 | 62,42 | -2,10% | - |
| 06.02.2026 | 63,02 | 64,36 | 62,72 | 63,76 | 0,44% | - |
| 05.02.2026 | 63,32 | 63,90 | 62,96 | 63,48 | -0,41% | - |
| 04.02.2026 | 60,94 | 64,28 | 60,92 | 63,74 | 4,46% | - |
| 03.02.2026 | 58,60 | 62,18 | 58,56 | 61,02 | 3,56% | - |
| 02.02.2026 | 57,58 | 59,46 | 57,54 | 58,92 | 0,75% | - |
| 30.01.2026 | 57,96 | 58,94 | 57,10 | 58,48 | 0,31% | - |
| 29.01.2026 | 57,46 | 58,58 | 57,44 | 58,30 | 0,31% | - |
| 28.01.2026 | 57,42 | 58,33 | 57,34 | 58,12 | 2,18% | - |
| 27.01.2026 | 58,16 | 58,38 | 56,88 | 56,88 | -2,84% | - |
| 26.01.2026 | 58,50 | 59,40 | 58,24 | 58,54 | -0,85% | 8,00 |
| 23.01.2026 | 60,60 | 60,64 | 58,76 | 59,04 | -2,64% | - |
| 22.01.2026 | 62,02 | 62,64 | 60,44 | 60,64 | -2,38% | - |
| 21.01.2026 | 59,98 | 62,54 | 59,60 | 62,12 | 3,46% | - |
| 20.01.2026 | 61,72 | 61,80 | 60,04 | 60,04 | -3,75% | - |
| 19.01.2026 | 62,24 | 62,52 | 62,06 | 62,38 | -0,98% | - |
| 16.01.2026 | 63,52 | 63,98 | 62,58 | 63,00 | -1,41% | - |
| 15.01.2026 | 62,00 | 63,90 | 61,98 | 63,90 | 2,54% | - |
| 14.01.2026 | 62,98 | 63,58 | 62,22 | 62,32 | -1,80% | - |
| 13.01.2026 | 61,96 | 63,58 | 61,88 | 63,46 | 1,80% | - |
| 12.01.2026 | 61,02 | 63,12 | 60,76 | 62,34 | 0,45% | - |
| 09.01.2026 | 57,44 | 62,06 | 57,42 | 62,06 | 7,48% | - |
| 08.01.2026 | 54,60 | 57,76 | 54,28 | 57,74 | 5,29% | - |
| 07.01.2026 | 54,72 | 56,18 | 54,68 | 54,84 | 0,04% | - |
| 06.01.2026 | 53,86 | 54,84 | 53,16 | 54,82 | 1,11% | 22,00 |
| 05.01.2026 | 53,78 | 54,82 | 53,38 | 54,22 | 1,35% | - |
| 02.01.2026 | 52,98 | 53,80 | 52,68 | 53,50 | -0,41% | - |
| 30.12.2025 | 53,72 | 53,72 | 53,72 | 53,72 | -0,26% | - |
| 29.12.2025 | 53,86 | 53,86 | 53,86 | 53,86 | 0,86% | - |
| 23.12.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -1,69% | - |
| 22.12.2025 | 54,32 | 54,32 | 54,32 | 54,32 | -1,63% | - |
| 19.12.2025 | 55,22 | 55,22 | 55,22 | 55,22 | -0,14% | - |
| 18.12.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -1,04% | - |
| 17.12.2025 | 55,88 | 55,88 | 55,88 | 55,88 | 0,43% | - |
| 16.12.2025 | 55,64 | 55,64 | 55,64 | 55,64 | -2,08% | - |
| 15.12.2025 | 56,82 | 56,82 | 56,82 | 56,82 | -0,39% | - |
| 12.12.2025 | 57,04 | 57,04 | 57,04 | 57,04 | 1,42% | - |
| 11.12.2025 | 56,24 | 56,24 | 56,24 | 56,24 | 2,59% | - |
| 10.12.2025 | 54,82 | 54,82 | 54,82 | 54,82 | -0,65% | - |
| 09.12.2025 | 54,96 | 55,18 | 54,96 | 55,18 | -1,46% | - |
| 08.12.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,64% | - |
| 05.12.2025 | 56,40 | 56,40 | 56,36 | 56,36 | -1,81% | - |
| 04.12.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 0,17% | - |
| 03.12.2025 | 56,90 | 57,30 | 56,90 | 57,30 | 0,24% | - |
| 02.12.2025 | 57,26 | 57,26 | 57,16 | 57,16 | -1,41% | - |
| 01.12.2025 | 57,62 | 57,98 | 57,62 | 57,98 | -0,28% | - |
| 28.11.2025 | 58,56 | 58,56 | 58,14 | 58,14 | -0,51% | - |
| 27.11.2025 | 58,44 | 58,44 | 58,44 | 58,44 | -1,25% | - |
| 26.11.2025 | 58,32 | 59,18 | 58,32 | 59,18 | 6,21% | - |
| 25.11.2025 | 55,72 | 55,72 | 55,72 | 55,72 | -0,68% | - |
| 24.11.2025 | 56,32 | 56,32 | 56,10 | 56,10 | 4,90% | - |
| 21.11.2025 | 53,48 | 53,48 | 53,48 | 53,48 | -0,52% | - |
| 20.11.2025 | 53,76 | 53,76 | 53,76 | 53,76 | 1,63% | - |
| 19.11.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 0,72% | - |
| 18.11.2025 | 52,52 | 52,52 | 52,52 | 52,52 | -3,53% | - |
| 17.11.2025 | 54,44 | 54,44 | 54,44 | 54,44 | -0,51% | - |
| 14.11.2025 | 54,28 | 54,72 | 54,28 | 54,72 | -1,65% | - |
| 13.11.2025 | 55,64 | 55,64 | 55,64 | 55,64 | -0,75% | - |
| 12.11.2025 | 55,28 | 56,06 | 55,28 | 56,06 | 1,08% | - |
| 11.11.2025 | 54,16 | 55,46 | 54,16 | 55,46 | 1,58% | 16,00 |
| 10.11.2025 | 53,94 | 54,60 | 53,94 | 54,60 | 1,79% | - |
| 07.11.2025 | 53,64 | 53,64 | 53,64 | 53,64 | -0,85% | - |
| 06.11.2025 | 54,40 | 54,40 | 54,10 | 54,10 | -1,46% | - |
| 05.11.2025 | 54,84 | 54,90 | 54,84 | 54,90 | -0,51% | - |
| 04.11.2025 | 54,02 | 55,18 | 54,02 | 55,18 | 1,47% | - |
| 03.11.2025 | 55,70 | 55,70 | 54,38 | 54,38 | -3,24% | - |
| 31.10.2025 | 56,56 | 56,56 | 56,20 | 56,20 | -2,67% | - |
| 30.10.2025 | 57,74 | 57,74 | 57,74 | 57,74 | 1,51% | - |
| 29.10.2025 | 56,88 | 56,88 | 56,88 | 56,88 | -0,70% | - |
| 28.10.2025 | 57,42 | 57,42 | 57,28 | 57,28 | -1,38% | - |
| 27.10.2025 | 58,44 | 58,44 | 58,08 | 58,08 | -2,34% | - |
| 24.10.2025 | 59,06 | 59,47 | 58,89 | 59,47 | 1,92% | - |
| 23.10.2025 | 58,37 | 58,92 | 57,79 | 58,35 | -0,95% | - |
| 22.10.2025 | 59,24 | 59,34 | 57,99 | 58,91 | -0,51% | - |
| 21.10.2025 | 58,04 | 59,35 | 57,54 | 59,21 | 2,83% | - |
| 17.10.2025 | 56,48 | 57,58 | 56,48 | 57,58 | 0,52% | - |
| 16.10.2025 | 57,28 | 57,28 | 57,28 | 57,28 | -0,07% | - |
| 15.10.2025 | 57,02 | 57,32 | 57,02 | 57,32 | 6,94% | - |
| 14.10.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -0,33% | - |
| 13.10.2025 | 54,46 | 54,46 | 53,78 | 53,78 | -1,10% | - |