Börse:
33,555€
2,13%
Echtzeit-Aktienkurs GRENKE AG
Bid:
33,540€
Ask:
33,570€
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2021 | 32,88 | 33,67 | 32,81 | 33,49 | 1,95% | 3.451,00 |
| 22.04.2021 | 32,59 | 33,31 | 31,99 | 32,85 | 0,80% | 2.720,00 |
| 21.04.2021 | 32,66 | 32,82 | 31,44 | 32,59 | -0,12% | 1.877,00 |
| 20.04.2021 | 33,11 | 33,17 | 32,60 | 32,63 | -1,61% | 716,00 |
| 19.04.2021 | 33,14 | 33,95 | 32,71 | 33,17 | 0,03% | 1.493,00 |
| 16.04.2021 | 32,86 | 33,72 | 32,80 | 33,16 | 0,90% | 5.031,00 |
| 15.04.2021 | 32,96 | 33,37 | 32,71 | 32,86 | -0,23% | 863,00 |
| 14.04.2021 | 32,33 | 33,06 | 31,78 | 32,94 | 1,86% | 5.474,00 |
| 13.04.2021 | 32,34 | 32,53 | 31,80 | 32,34 | -0,08% | 2.186,00 |
| 12.04.2021 | 32,95 | 32,95 | 31,86 | 32,36 | -1,87% | 8.794,00 |
| 09.04.2021 | 33,26 | 33,27 | 32,78 | 32,98 | -1,14% | 1.769,00 |
| 08.04.2021 | 34,10 | 34,11 | 32,85 | 33,36 | -2,11% | 8.262,00 |
| 07.04.2021 | 36,20 | 36,20 | 33,42 | 34,08 | -3,22% | 5.219,00 |
| 06.04.2021 | 34,75 | 35,82 | 34,41 | 35,21 | 2,85% | 15.490,00 |
| 01.04.2021 | 32,55 | 34,93 | 32,41 | 34,24 | 5,27% | 16.190,00 |
| 31.03.2021 | 32,66 | 32,93 | 32,31 | 32,52 | -0,49% | 5.665,00 |
| 30.03.2021 | 32,80 | 33,27 | 32,52 | 32,68 | -0,31% | 490,00 |
| 29.03.2021 | 32,85 | 33,27 | 32,34 | 32,78 | -0,33% | 3.612,00 |
| 26.03.2021 | 32,99 | 33,86 | 32,70 | 32,89 | -0,09% | 4.740,00 |
| 25.03.2021 | 33,73 | 34,07 | 32,54 | 32,92 | -2,08% | 4.360,00 |
| 24.03.2021 | 33,94 | 34,42 | 33,54 | 33,62 | -0,94% | 1.812,00 |
| 23.03.2021 | 33,70 | 34,57 | 33,36 | 33,94 | 0,44% | 4.945,00 |
| 22.03.2021 | 32,58 | 33,96 | 32,43 | 33,79 | 3,62% | 9.769,00 |
| 19.03.2021 | 33,09 | 33,21 | 32,41 | 32,61 | -1,69% | 3.462,00 |
| 18.03.2021 | 33,37 | 33,67 | 32,86 | 33,17 | 0,12% | 4.661,00 |
| 17.03.2021 | 33,36 | 33,73 | 32,87 | 33,13 | -0,69% | 1.927,00 |
| 16.03.2021 | 33,36 | 33,85 | 33,16 | 33,36 | -0,15% | 1.655,00 |
| 15.03.2021 | 33,80 | 34,06 | 32,88 | 33,41 | -1,18% | 3.004,00 |
| 12.03.2021 | 33,17 | 33,96 | 33,01 | 33,81 | 2,15% | 2.469,00 |
| 11.03.2021 | 33,05 | 33,53 | 32,94 | 33,10 | 0,21% | 4.131,00 |
| 10.03.2021 | 32,71 | 33,59 | 32,65 | 33,03 | 1,16% | 5.226,00 |
| 09.03.2021 | 32,71 | 33,12 | 32,36 | 32,65 | 0,59% | 4.032,00 |
| 08.03.2021 | 32,23 | 32,79 | 32,11 | 32,46 | 1,56% | 2.665,00 |
| 05.03.2021 | 31,21 | 32,09 | 31,17 | 31,96 | 2,47% | 2.369,00 |
| 04.03.2021 | 32,06 | 32,23 | 0,00 | 31,19 | -2,99% | 6.555,00 |
| 03.03.2021 | 32,49 | 32,73 | 31,74 | 32,15 | -0,68% | 4.594,00 |
| 02.03.2021 | 32,32 | 32,95 | 32,09 | 32,37 | 0,03% | 3.394,00 |
| 01.03.2021 | 34,37 | 34,82 | 32,13 | 32,36 | -5,32% | 17.153,00 |
| 26.02.2021 | 33,65 | 34,37 | 32,23 | 34,18 | 14,85% | 47.730,00 |
| 25.02.2021 | 30,66 | 30,78 | 29,62 | 29,76 | -2,07% | 5.035,00 |
| 24.02.2021 | 29,86 | 31,07 | 29,73 | 30,39 | 1,40% | 3.482,00 |
| 23.02.2021 | 30,02 | 30,45 | 29,79 | 29,97 | -0,13% | 9.373,00 |
| 22.02.2021 | 30,74 | 30,89 | 29,67 | 30,01 | -2,44% | 14.364,00 |
| 19.02.2021 | 31,07 | 31,21 | 30,17 | 30,76 | -1,00% | 4.883,00 |
| 18.02.2021 | 30,99 | 32,05 | 0,00 | 31,07 | 0,10% | 4.391,00 |
| 17.02.2021 | 31,56 | 31,89 | 30,81 | 31,04 | -1,65% | 11.398,00 |
| 16.02.2021 | 31,99 | 32,10 | 31,36 | 31,56 | -1,28% | 11.959,00 |
| 15.02.2021 | 31,66 | 32,57 | 31,43 | 31,97 | 0,72% | 10.694,00 |
| 12.02.2021 | 30,91 | 32,48 | 30,69 | 31,74 | 2,92% | 18.849,00 |
| 11.02.2021 | 31,93 | 32,16 | 29,91 | 30,84 | -3,38% | 36.755,00 |
| 10.02.2021 | 32,35 | 34,73 | 31,05 | 31,92 | -1,63% | 72.565,00 |
| 09.02.2021 | 28,05 | 32,45 | 27,09 | 32,45 | 12,87% | 78.052,00 |
| 08.02.2021 | 39,02 | 39,29 | 24,48 | 28,75 | -26,11% | 153.493,00 |
| 05.02.2021 | 39,38 | 39,60 | 0,00 | 38,91 | -1,14% | 5.093,00 |
| 04.02.2021 | 39,16 | 39,57 | 0,00 | 39,36 | 0,46% | 5.306,00 |
| 03.02.2021 | 39,87 | 39,97 | 39,00 | 39,18 | -1,66% | 4.367,00 |
| 02.02.2021 | 39,95 | 40,08 | 39,10 | 39,84 | -0,20% | 3.569,00 |
| 01.02.2021 | 40,42 | 41,48 | 38,70 | 39,92 | -1,07% | 16.551,00 |
| 29.01.2021 | 40,98 | 41,78 | 39,54 | 40,35 | -1,78% | 15.789,00 |
| 28.01.2021 | 41,34 | 42,14 | 38,63 | 41,08 | -0,68% | 12.798,00 |
| 27.01.2021 | 37,24 | 43,75 | 36,93 | 41,36 | 10,85% | 5.218,00 |
| 26.01.2021 | 36,95 | 37,88 | 36,80 | 37,31 | 0,03% | 3.747,00 |
| 25.01.2021 | 37,93 | 38,56 | 36,67 | 37,30 | -1,45% | 4.803,00 |
| 22.01.2021 | 38,82 | 38,83 | 37,53 | 37,85 | -2,80% | 3.833,00 |
| 21.01.2021 | 39,24 | 39,61 | 38,33 | 38,94 | -0,87% | 4.824,00 |
| 20.01.2021 | 38,51 | 39,58 | 38,29 | 39,28 | 1,97% | 8.602,00 |
| 19.01.2021 | 38,17 | 39,16 | 37,73 | 38,52 | 1,24% | 5.922,00 |
| 18.01.2021 | 37,51 | 38,32 | 36,94 | 38,05 | 1,33% | 6.751,00 |
| 15.01.2021 | 38,05 | 38,10 | 37,18 | 37,55 | -1,47% | 3.683,00 |
| 14.01.2021 | 37,85 | 38,65 | 37,48 | 38,11 | 0,93% | 6.535,00 |
| 13.01.2021 | 38,36 | 38,46 | 37,38 | 37,76 | -1,46% | 7.985,00 |
| 12.01.2021 | 37,58 | 38,95 | 37,35 | 38,32 | 2,00% | 5.773,00 |
| 11.01.2021 | 37,43 | 37,66 | 36,61 | 37,57 | 0,19% | 6.074,00 |
| 08.01.2021 | 38,52 | 38,88 | 37,13 | 37,50 | -2,11% | 7.008,00 |
| 07.01.2021 | 37,32 | 38,86 | 37,18 | 38,31 | 3,21% | 9.092,00 |
| 06.01.2021 | 36,17 | 38,33 | 36,05 | 37,12 | 2,97% | 17.113,00 |
| 05.01.2021 | 38,01 | 38,09 | 35,78 | 36,05 | -4,86% | 23.542,00 |
| 04.01.2021 | 38,96 | 39,69 | 37,08 | 37,89 | -2,70% | 13.386,00 |
| 30.12.2020 | 38,86 | 39,25 | 38,21 | 38,94 | 0,31% | 2.204,00 |
| 29.12.2020 | 40,02 | 40,04 | 38,05 | 38,82 | -2,66% | 9.419,00 |
| 28.12.2020 | 38,54 | 40,08 | 38,38 | 39,88 | 3,88% | 10.029,00 |
| 23.12.2020 | 38,49 | 38,78 | 37,86 | 38,39 | 0,26% | 5.231,00 |
| 22.12.2020 | 38,18 | 38,68 | 37,73 | 38,29 | -0,44% | 7.939,00 |
| 21.12.2020 | 39,15 | 39,44 | 36,75 | 38,46 | -2,29% | 7.434,00 |
| 18.12.2020 | 39,69 | 40,09 | 39,20 | 39,36 | -0,96% | 9.501,00 |
| 17.12.2020 | 39,91 | 40,79 | 39,36 | 39,74 | -0,40% | 7.841,00 |
| 16.12.2020 | 38,20 | 40,92 | 37,86 | 39,90 | 4,48% | 27.852,00 |
| 15.12.2020 | 36,99 | 38,50 | 36,94 | 38,19 | 3,27% | 5.840,00 |
| 14.12.2020 | 38,03 | 38,45 | 36,61 | 36,98 | -2,01% | 9.364,00 |
| 11.12.2020 | 35,10 | 38,51 | 35,10 | 37,74 | 6,46% | 32.909,00 |
| 10.12.2020 | 36,97 | 37,11 | 34,52 | 35,45 | -4,42% | 25.849,00 |
| 09.12.2020 | 37,81 | 38,10 | 36,73 | 37,09 | -1,67% | 5.022,00 |
| 08.12.2020 | 37,92 | 38,25 | 36,91 | 37,72 | -0,53% | 7.176,00 |
| 07.12.2020 | 38,01 | 38,33 | 37,47 | 37,92 | -0,50% | 4.290,00 |
| 04.12.2020 | 37,96 | 38,94 | 37,57 | 38,11 | 0,05% | 3.688,00 |
| 03.12.2020 | 37,94 | 38,46 | 37,48 | 38,09 | -0,60% | 1.443,00 |
| 02.12.2020 | 39,03 | 39,25 | 37,74 | 38,32 | -1,84% | 7.482,00 |
| 01.12.2020 | 37,26 | 39,53 | 36,92 | 39,04 | 5,40% | 18.703,00 |
| 30.11.2020 | 38,01 | 38,33 | 36,59 | 37,04 | -3,37% | 8.658,00 |
| 27.11.2020 | 39,38 | 39,38 | 36,79 | 38,33 | -2,52% | 12.985,00 |