22,900€
-0,65%
Echtzeit-Aktienkurs Graines Voltz
Bid:
Ask:
Aktienkurse zur Graines Voltz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 23,05 | 23,05 | 22,90 | 22,90 | -0,65% | - |
| 06.05.2024 | 23,15 | 23,20 | 22,95 | 23,05 | -0,43% | - |
| 03.05.2024 | 23,35 | 23,55 | 22,95 | 23,15 | -0,86% | - |
| 02.05.2024 | 22,90 | 23,40 | 22,80 | 23,35 | 1,97% | - |
| 30.04.2024 | 23,20 | 23,30 | 22,80 | 22,90 | -1,29% | - |
| 29.04.2024 | 23,60 | 23,65 | 23,20 | 23,20 | -1,69% | - |
| 26.04.2024 | 23,95 | 24,05 | 23,55 | 23,60 | -1,87% | - |
| 25.04.2024 | 23,65 | 24,05 | 23,45 | 24,05 | 1,69% | - |
| 24.04.2024 | 23,55 | 23,75 | 23,05 | 23,65 | 0,42% | - |
| 23.04.2024 | 23,80 | 24,15 | 23,35 | 23,55 | -1,05% | - |
| 22.04.2024 | 22,70 | 23,80 | 22,65 | 23,80 | 4,85% | - |
| 19.04.2024 | 22,35 | 22,80 | 22,20 | 22,70 | 1,57% | - |
| 18.04.2024 | 22,40 | 22,55 | 22,10 | 22,35 | 0,22% | - |
| 17.04.2024 | 22,35 | 22,55 | 22,15 | 22,30 | -0,22% | - |
| 16.04.2024 | 22,45 | 22,45 | 22,25 | 22,35 | -0,45% | - |
| 15.04.2024 | 22,15 | 22,55 | 21,95 | 22,45 | 1,81% | - |
| 12.04.2024 | 22,30 | 22,40 | 22,00 | 22,05 | -1,12% | - |
| 11.04.2024 | 22,40 | 22,45 | 22,25 | 22,30 | -0,45% | - |
| 10.04.2024 | 22,30 | 22,45 | 22,30 | 22,40 | 0,45% | - |
| 09.04.2024 | 22,40 | 22,45 | 22,15 | 22,30 | -0,45% | - |
| 08.04.2024 | 22,25 | 22,50 | 22,05 | 22,40 | 0,67% | - |
| 05.04.2024 | 22,50 | 22,60 | 22,05 | 22,25 | -1,55% | - |
| 04.04.2024 | 23,60 | 23,70 | 22,25 | 22,60 | -4,24% | - |
| 03.04.2024 | 23,85 | 23,95 | 23,50 | 23,60 | -1,05% | - |
| 02.04.2024 | 25,30 | 25,30 | 23,85 | 23,85 | -5,73% | - |
| 28.03.2024 | 25,05 | 25,30 | 24,98 | 25,30 | 1,10% | - |
| 27.03.2024 | 25,20 | 25,33 | 25,03 | 25,03 | -0,69% | - |
| 26.03.2024 | 25,78 | 25,88 | 25,15 | 25,20 | -2,23% | - |
| 25.03.2024 | 26,05 | 26,33 | 25,58 | 25,78 | -1,06% | - |
| 22.03.2024 | 26,53 | 26,53 | 25,90 | 26,05 | -1,79% | - |
| 21.03.2024 | 26,55 | 26,58 | 26,40 | 26,53 | 0,09% | - |
| 20.03.2024 | 26,60 | 26,73 | 26,03 | 26,50 | -0,38% | - |
| 19.03.2024 | 26,55 | 26,73 | 26,55 | 26,60 | 0,19% | - |
| 18.03.2024 | 26,55 | 26,60 | 26,53 | 26,55 | 0,00% | - |
| 15.03.2024 | 26,65 | 26,88 | 26,50 | 26,55 | -0,38% | - |
| 14.03.2024 | 26,95 | 26,98 | 26,55 | 26,65 | -1,11% | - |
| 13.03.2024 | 26,60 | 26,98 | 26,60 | 26,95 | 1,32% | - |
| 12.03.2024 | 27,20 | 27,25 | 26,43 | 26,60 | -2,21% | - |
| 11.03.2024 | 27,00 | 27,33 | 26,85 | 27,20 | 0,74% | - |
| 08.03.2024 | 27,13 | 27,18 | 26,85 | 27,00 | -0,28% | - |
| 07.03.2024 | 27,10 | 27,18 | 27,03 | 27,08 | -0,28% | - |
| 06.03.2024 | 27,18 | 27,45 | 27,10 | 27,15 | 0,09% | - |
| 05.03.2024 | 27,13 | 27,35 | 27,05 | 27,13 | -0,18% | - |
| 04.03.2024 | 27,63 | 27,73 | 27,18 | 27,18 | -1,54% | - |
| 01.03.2024 | 27,98 | 28,03 | 27,23 | 27,60 | -1,34% | - |
| 29.02.2024 | 27,90 | 28,05 | 27,58 | 27,98 | 0,45% | - |
| 28.02.2024 | 27,23 | 27,98 | 27,23 | 27,85 | 2,30% | - |
| 27.02.2024 | 27,55 | 27,68 | 27,13 | 27,23 | -1,18% | - |
| 26.02.2024 | 27,40 | 27,55 | 27,08 | 27,55 | 0,36% | - |
| 23.02.2024 | 27,40 | 27,83 | 27,13 | 27,45 | 0,18% | - |
| 22.02.2024 | 27,35 | 27,58 | 27,25 | 27,40 | 0,27% | - |
| 21.02.2024 | 27,25 | 27,35 | 27,23 | 27,33 | 0,28% | - |
| 20.02.2024 | 27,73 | 27,73 | 27,23 | 27,25 | -1,71% | - |
| 19.02.2024 | 27,53 | 27,75 | 27,53 | 27,73 | 0,73% | - |
| 16.02.2024 | 27,93 | 28,08 | 27,53 | 27,53 | -1,43% | - |
| 15.02.2024 | 27,50 | 27,98 | 27,30 | 27,93 | 1,55% | - |
| 14.02.2024 | 27,33 | 27,90 | 27,33 | 27,50 | 0,64% | - |
| 13.02.2024 | 27,08 | 27,80 | 27,03 | 27,33 | 0,92% | - |
| 12.02.2024 | 27,20 | 27,23 | 27,03 | 27,08 | -0,37% | - |
| 09.02.2024 | 27,08 | 27,18 | 27,03 | 27,18 | 0,37% | - |
| 08.02.2024 | 27,13 | 27,18 | 27,05 | 27,08 | 0,00% | - |
| 07.02.2024 | 27,68 | 27,68 | 27,03 | 27,08 | -2,17% | - |
| 06.02.2024 | 27,60 | 27,73 | 27,05 | 27,68 | 0,45% | - |
| 05.02.2024 | 27,05 | 27,95 | 27,05 | 27,55 | 1,75% | - |
| 02.02.2024 | 27,85 | 27,90 | 27,03 | 27,08 | -2,96% | - |
| 01.02.2024 | 29,08 | 29,13 | 25,60 | 27,90 | -4,21% | - |
| 31.01.2024 | 29,13 | 29,13 | 29,08 | 29,13 | 0,00% | - |
| 30.01.2024 | 29,40 | 29,50 | 29,13 | 29,13 | -0,94% | - |
| 29.01.2024 | 29,35 | 29,58 | 29,20 | 29,40 | 0,00% | - |
| 26.01.2024 | 29,55 | 29,83 | 29,15 | 29,40 | -0,68% | - |
| 25.01.2024 | 29,35 | 29,83 | 29,25 | 29,60 | 0,94% | - |
| 24.01.2024 | 29,25 | 29,75 | 29,18 | 29,33 | 0,43% | - |
| 23.01.2024 | 29,20 | 29,28 | 29,13 | 29,20 | 0,17% | - |
| 22.01.2024 | 29,35 | 29,35 | 29,13 | 29,15 | -0,51% | - |
| 19.01.2024 | 29,23 | 29,30 | 29,13 | 29,30 | 0,26% | - |
| 18.01.2024 | 29,20 | 29,28 | 29,08 | 29,23 | 0,09% | - |
| 17.01.2024 | 29,18 | 29,33 | 29,13 | 29,20 | -0,26% | - |
| 16.01.2024 | 29,50 | 29,58 | 29,20 | 29,28 | -0,76% | - |
| 15.01.2024 | 29,53 | 29,58 | 29,23 | 29,50 | 0,08% | - |
| 12.01.2024 | 29,83 | 29,83 | 29,45 | 29,48 | -1,01% | - |
| 11.01.2024 | 29,35 | 29,98 | 29,23 | 29,78 | 1,45% | - |
| 10.01.2024 | 29,58 | 29,63 | 29,30 | 29,35 | -0,76% | - |
| 09.01.2024 | 29,65 | 29,75 | 29,43 | 29,58 | -0,25% | - |
| 08.01.2024 | 29,18 | 29,93 | 29,13 | 29,65 | 1,63% | - |
| 05.01.2024 | 29,43 | 29,55 | 29,13 | 29,18 | -1,02% | - |
| 04.01.2024 | 29,28 | 29,88 | 29,28 | 29,48 | 0,68% | - |
| 03.01.2024 | 29,33 | 29,38 | 29,13 | 29,28 | -0,17% | - |
| 02.01.2024 | 29,43 | 29,75 | 29,15 | 29,33 | -0,17% | - |
| 29.12.2023 | 29,55 | 29,58 | 29,33 | 29,38 | -0,59% | - |
| 28.12.2023 | 29,33 | 29,58 | 29,28 | 29,55 | 0,77% | - |
| 27.12.2023 | 29,33 | 29,43 | 28,30 | 29,33 | 0,17% | - |
| 22.12.2023 | 29,80 | 29,98 | 29,13 | 29,28 | -1,76% | - |
| 21.12.2023 | 29,58 | 29,85 | 29,53 | 29,80 | 0,76% | - |
| 20.12.2023 | 29,95 | 29,95 | 29,55 | 29,58 | -1,25% | - |
| 19.12.2023 | 30,20 | 30,20 | 29,75 | 29,95 | -0,83% | 8,00 |
| 18.12.2023 | 29,20 | 30,25 | 29,15 | 30,20 | 3,42% | - |
| 15.12.2023 | 29,73 | 29,73 | 28,33 | 29,20 | -1,35% | - |
| 14.12.2023 | 30,35 | 30,40 | 29,28 | 29,60 | -2,31% | - |
| 13.12.2023 | 30,75 | 30,93 | 30,08 | 30,30 | -1,46% | - |
| 12.12.2023 | 30,70 | 31,20 | 30,68 | 30,75 | 0,16% | - |