50,050€
1,11%
Echtzeit-Aktienkurs Great-West Lifeco Inc.
Bid:
Ask:
Aktienkurse zur Great-West Lifeco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 49,67 | 50,21 | 49,30 | 50,03 | 0,79% | - |
| 28.05.2026 | 49,50 | 49,65 | 48,99 | 49,64 | 0,28% | - |
| 27.05.2026 | 49,52 | 49,59 | 48,74 | 49,50 | -0,03% | 12.500,00 |
| 26.05.2026 | 49,34 | 49,73 | 49,20 | 49,51 | 0,05% | - |
| 25.05.2026 | 49,81 | 49,85 | 49,37 | 49,49 | -0,10% | - |
| 22.05.2026 | 49,83 | 50,15 | 49,44 | 49,54 | -0,37% | - |
| 21.05.2026 | 49,18 | 49,89 | 49,12 | 49,72 | 0,87% | - |
| 20.05.2026 | 48,96 | 49,57 | 48,88 | 49,29 | 0,67% | - |
| 19.05.2026 | 48,71 | 49,42 | 48,61 | 48,96 | 0,38% | - |
| 18.05.2026 | 48,30 | 48,82 | 48,21 | 48,78 | 0,27% | - |
| 15.05.2026 | 48,13 | 48,77 | 47,93 | 48,65 | 0,88% | - |
| 14.05.2026 | 47,72 | 48,32 | 47,68 | 48,22 | 1,32% | - |
| 13.05.2026 | 47,30 | 47,71 | 46,99 | 47,59 | 0,73% | - |
| 12.05.2026 | 47,13 | 47,81 | 47,05 | 47,25 | 0,29% | 8.280,00 |
| 11.05.2026 | 47,31 | 47,72 | 47,00 | 47,11 | -0,46% | - |
| 08.05.2026 | 47,72 | 47,82 | 46,30 | 47,33 | -0,70% | - |
| 07.05.2026 | 46,45 | 47,79 | 46,13 | 47,67 | 4,79% | - |
| 06.05.2026 | 46,12 | 46,39 | 45,16 | 45,49 | -1,26% | - |
| 05.05.2026 | 45,88 | 46,17 | 45,83 | 46,07 | 0,69% | - |
| 04.05.2026 | 46,12 | 46,29 | 45,70 | 45,75 | 0,43% | - |
| 30.04.2026 | 45,38 | 45,98 | 45,30 | 45,56 | -0,19% | - |
| 29.04.2026 | 45,33 | 45,64 | 45,14 | 45,64 | 0,93% | - |
| 28.04.2026 | 44,71 | 45,29 | 44,64 | 45,22 | 1,20% | - |
| 27.04.2026 | 44,41 | 44,88 | 44,22 | 44,69 | 0,30% | - |
| 24.04.2026 | 44,78 | 44,83 | 44,42 | 44,55 | -0,58% | - |
| 23.04.2026 | 44,02 | 44,85 | 43,99 | 44,81 | 1,45% | - |
| 22.04.2026 | 44,40 | 44,52 | 43,94 | 44,17 | -0,11% | - |
| 21.04.2026 | 43,98 | 44,29 | 43,91 | 44,22 | 0,79% | - |
| 20.04.2026 | 43,50 | 44,03 | 43,46 | 43,88 | 0,29% | - |
| 17.04.2026 | 43,26 | 43,89 | 43,18 | 43,75 | 1,25% | - |
| 16.04.2026 | 43,63 | 43,87 | 43,13 | 43,21 | -0,87% | - |
| 15.04.2026 | 42,65 | 43,63 | 42,57 | 43,59 | 2,28% | - |
| 14.04.2026 | 42,42 | 42,72 | 42,16 | 42,62 | 0,37% | - |
| 13.04.2026 | 41,59 | 42,54 | 41,46 | 42,47 | 1,81% | - |
| 10.04.2026 | 41,76 | 41,82 | 41,28 | 41,71 | -0,17% | - |
| 09.04.2026 | 41,29 | 41,83 | 41,11 | 41,78 | 1,04% | - |
| 08.04.2026 | 41,82 | 41,86 | 41,06 | 41,35 | 0,82% | - |
| 07.04.2026 | 41,20 | 41,30 | 40,77 | 41,02 | -0,21% | - |
| 02.04.2026 | 40,30 | 41,10 | 40,30 | 41,10 | 0,74% | - |
| 01.04.2026 | 40,50 | 41,30 | 40,50 | 40,80 | 0,74% | - |
| 31.03.2026 | 40,30 | 40,50 | 39,70 | 40,50 | 1,50% | - |
| 30.03.2026 | 39,70 | 40,50 | 39,70 | 39,90 | 0,76% | - |
| 27.03.2026 | 40,50 | 40,50 | 39,50 | 39,60 | -1,25% | - |
| 26.03.2026 | 40,30 | 40,70 | 40,10 | 40,10 | -0,74% | - |
| 25.03.2026 | 40,10 | 40,60 | 40,10 | 40,40 | 0,50% | - |
| 24.03.2026 | 39,70 | 40,20 | 39,30 | 40,20 | 0,75% | - |
| 23.03.2026 | 39,70 | 40,90 | 39,50 | 39,90 | 0,00% | - |
| 20.03.2026 | 39,50 | 40,50 | 39,40 | 39,90 | 0,76% | - |
| 19.03.2026 | 41,10 | 41,10 | 39,50 | 39,60 | -3,41% | - |
| 18.03.2026 | 40,90 | 41,10 | 40,50 | 41,00 | 0,99% | - |
| 17.03.2026 | 40,50 | 41,10 | 40,30 | 40,60 | 0,00% | - |
| 16.03.2026 | 40,60 | 40,90 | 40,30 | 40,60 | 0,50% | - |
| 13.03.2026 | 39,70 | 40,50 | 39,70 | 40,40 | 1,51% | - |
| 12.03.2026 | 39,50 | 39,90 | 39,50 | 39,80 | 0,00% | - |
| 11.03.2026 | 39,90 | 40,10 | 39,50 | 39,80 | 0,00% | - |
| 10.03.2026 | 38,90 | 40,10 | 38,90 | 39,80 | 2,05% | - |
| 09.03.2026 | 39,10 | 39,50 | 38,50 | 39,00 | -1,27% | - |
| 06.03.2026 | 39,90 | 40,10 | 39,50 | 39,50 | -1,00% | - |
| 05.03.2026 | 39,60 | 40,10 | 39,50 | 39,90 | 0,50% | - |
| 04.03.2026 | 39,70 | 40,30 | 39,60 | 39,70 | -0,50% | - |
| 03.03.2026 | 40,30 | 40,50 | 39,70 | 39,90 | -2,92% | - |
| 02.03.2026 | 40,70 | 41,10 | 40,00 | 41,10 | 0,49% | - |
| 27.02.2026 | 40,70 | 41,10 | 40,40 | 40,90 | 0,00% | - |
| 26.02.2026 | 39,90 | 41,10 | 39,80 | 40,90 | 2,51% | - |
| 25.02.2026 | 39,50 | 40,10 | 39,50 | 39,90 | 2,05% | - |
| 24.02.2026 | 40,30 | 40,30 | 39,10 | 39,10 | -2,49% | - |
| 23.02.2026 | 39,30 | 40,30 | 39,20 | 40,10 | 1,52% | - |
| 20.02.2026 | 39,70 | 39,90 | 39,50 | 39,50 | 0,00% | - |
| 19.02.2026 | 39,30 | 39,70 | 39,10 | 39,50 | 0,25% | - |
| 18.02.2026 | 39,10 | 39,70 | 38,70 | 39,40 | 0,77% | - |
| 17.02.2026 | 38,10 | 39,30 | 38,10 | 39,10 | 2,09% | - |
| 16.02.2026 | 38,30 | 38,50 | 38,30 | 38,30 | 0,52% | - |
| 13.02.2026 | 37,70 | 38,50 | 37,60 | 38,10 | 1,33% | 9.542,00 |
| 12.02.2026 | 37,50 | 38,10 | 36,90 | 37,60 | 0,27% | 15.200,00 |
| 11.02.2026 | 37,50 | 37,60 | 36,90 | 37,50 | 1,08% | - |
| 10.02.2026 | 37,10 | 37,10 | 36,90 | 37,10 | 0,00% | - |
| 09.02.2026 | 38,10 | 38,20 | 36,90 | 37,10 | -2,62% | 3.240,00 |
| 06.02.2026 | 38,90 | 39,20 | 38,10 | 38,10 | -2,06% | - |
| 05.02.2026 | 39,10 | 39,20 | 38,70 | 38,90 | -0,51% | - |
| 04.02.2026 | 39,30 | 39,40 | 39,00 | 39,10 | 0,26% | - |
| 03.02.2026 | 39,70 | 39,90 | 39,00 | 39,00 | -1,27% | - |
| 02.02.2026 | 39,10 | 39,90 | 38,90 | 39,50 | 0,00% | - |
| 30.01.2026 | 39,10 | 39,60 | 38,90 | 39,50 | 0,00% | - |
| 29.01.2026 | 39,30 | 39,50 | 39,30 | 39,50 | 0,25% | - |
| 28.01.2026 | 39,30 | 39,70 | 39,10 | 39,40 | 0,00% | - |
| 27.01.2026 | 39,50 | 39,90 | 39,30 | 39,40 | -0,25% | - |
| 26.01.2026 | 39,70 | 39,90 | 39,30 | 39,50 | -1,00% | - |
| 23.01.2026 | 39,90 | 40,00 | 39,50 | 39,90 | 0,00% | 2.200,00 |
| 22.01.2026 | 40,10 | 40,30 | 39,90 | 39,90 | -1,24% | - |
| 21.01.2026 | 40,10 | 40,50 | 39,90 | 40,40 | 1,00% | - |
| 20.01.2026 | 40,70 | 40,80 | 39,90 | 40,00 | -2,20% | - |
| 19.01.2026 | 40,90 | 41,50 | 40,70 | 40,90 | -0,97% | - |
| 16.01.2026 | 41,50 | 41,90 | 41,10 | 41,30 | -0,48% | - |
| 15.01.2026 | 41,10 | 41,50 | 41,10 | 41,50 | 0,48% | - |
| 14.01.2026 | 40,80 | 41,50 | 40,70 | 41,30 | 0,98% | - |
| 13.01.2026 | 41,50 | 42,00 | 40,90 | 40,90 | -1,45% | - |
| 12.01.2026 | 41,30 | 41,70 | 40,90 | 41,50 | -0,24% | 6.800,00 |
| 09.01.2026 | 41,70 | 41,90 | 41,50 | 41,60 | -1,65% | 37.510,00 |
| 08.01.2026 | 41,90 | 42,50 | 41,90 | 42,30 | 0,48% | - |
| 07.01.2026 | 42,10 | 42,30 | 41,90 | 42,10 | 0,00% | - |