24,400€
-2,59%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,05 | 25,05 | 24,40 | 24,40 | -2,59% | 135,00 |
27.03.2024 | 24,03 | 25,05 | 24,03 | 25,05 | 4,38% | 2.490,00 |
26.03.2024 | 23,70 | 24,33 | 23,45 | 24,00 | 1,27% | 1.100,00 |
25.03.2024 | 23,20 | 23,98 | 23,18 | 23,70 | 2,16% | 435,00 |
22.03.2024 | 22,63 | 23,40 | 22,60 | 23,20 | 2,54% | 400,00 |
21.03.2024 | 22,55 | 22,88 | 22,28 | 22,63 | 0,67% | 57,00 |
20.03.2024 | 22,98 | 23,28 | 22,28 | 22,48 | -2,18% | 945,00 |
19.03.2024 | 22,95 | 23,20 | 22,63 | 22,98 | 0,11% | 1.530,00 |
18.03.2024 | 23,48 | 23,70 | 22,90 | 22,95 | -2,13% | - |
15.03.2024 | 23,13 | 23,50 | 22,93 | 23,45 | 1,41% | 1.910,00 |
14.03.2024 | 23,60 | 23,88 | 23,05 | 23,13 | -2,01% | 113,00 |
13.03.2024 | 23,53 | 24,03 | 23,53 | 23,60 | 0,21% | 2.143,00 |
12.03.2024 | 22,78 | 24,05 | 22,78 | 23,55 | 3,40% | 2.080,00 |
11.03.2024 | 22,58 | 23,33 | 22,55 | 22,78 | 0,89% | 2.534,00 |
08.03.2024 | 22,33 | 22,88 | 21,85 | 22,58 | 1,12% | 1.081,00 |
07.03.2024 | 22,35 | 23,15 | 22,18 | 22,33 | -0,11% | 1.244,00 |
06.03.2024 | 22,20 | 22,60 | 22,18 | 22,35 | 0,45% | 2.650,00 |
05.03.2024 | 22,55 | 22,58 | 22,13 | 22,25 | -1,33% | 271,00 |
04.03.2024 | 22,65 | 22,73 | 22,38 | 22,55 | -0,33% | 85,00 |
01.03.2024 | 22,65 | 22,75 | 22,40 | 22,63 | -0,11% | 250,00 |
29.02.2024 | 22,60 | 22,78 | 22,53 | 22,65 | 0,22% | 1.400,00 |
28.02.2024 | 22,83 | 22,93 | 22,50 | 22,60 | -0,99% | 30,00 |
27.02.2024 | 22,85 | 22,95 | 22,60 | 22,83 | -0,11% | 1.120,00 |
26.02.2024 | 23,10 | 23,20 | 22,78 | 22,85 | -1,08% | 572,00 |
23.02.2024 | 23,38 | 23,55 | 23,05 | 23,10 | -1,18% | 1.190,00 |
22.02.2024 | 23,60 | 23,78 | 23,28 | 23,38 | -1,16% | 136,00 |
21.02.2024 | 23,93 | 23,98 | 23,53 | 23,65 | -1,15% | 700,00 |
20.02.2024 | 23,98 | 24,20 | 23,73 | 23,93 | -0,21% | 1.010,00 |
19.02.2024 | 23,90 | 24,15 | 23,65 | 23,98 | 0,31% | 105,00 |
16.02.2024 | 23,98 | 24,23 | 23,83 | 23,90 | -0,42% | 75,00 |
15.02.2024 | 23,95 | 24,13 | 23,80 | 24,00 | 0,21% | - |
14.02.2024 | 23,65 | 24,23 | 23,45 | 23,95 | 1,27% | 100,00 |
13.02.2024 | 23,88 | 24,15 | 23,45 | 23,65 | -0,94% | 400,00 |
12.02.2024 | 23,38 | 24,08 | 23,38 | 23,88 | 2,14% | 450,00 |
09.02.2024 | 23,73 | 23,75 | 23,28 | 23,38 | -1,48% | 1.123,00 |
08.02.2024 | 23,50 | 23,98 | 23,48 | 23,73 | 0,96% | 650,00 |
07.02.2024 | 24,78 | 24,80 | 23,43 | 23,50 | -5,15% | 222,00 |
06.02.2024 | 22,78 | 24,80 | 22,75 | 24,78 | 8,78% | 2.609,00 |
05.02.2024 | 22,93 | 23,08 | 22,75 | 22,78 | -0,55% | 620,00 |
02.02.2024 | 22,85 | 23,15 | 22,65 | 22,90 | 0,00% | 112,00 |
01.02.2024 | 22,35 | 23,65 | 22,35 | 22,90 | 2,46% | 951,00 |
31.01.2024 | 22,73 | 23,00 | 22,30 | 22,35 | -1,65% | 2.612,00 |
30.01.2024 | 23,03 | 23,03 | 22,63 | 22,73 | -1,30% | 728,00 |
29.01.2024 | 22,90 | 23,33 | 22,58 | 23,03 | 0,33% | - |
26.01.2024 | 22,95 | 23,18 | 22,73 | 22,95 | 0,00% | 767,00 |
25.01.2024 | 23,40 | 23,63 | 22,88 | 22,95 | -1,92% | - |
24.01.2024 | 23,15 | 23,48 | 23,13 | 23,40 | 1,08% | 404,00 |
23.01.2024 | 23,00 | 23,40 | 22,95 | 23,15 | 0,65% | 50,00 |
22.01.2024 | 22,90 | 23,43 | 22,60 | 23,00 | 0,44% | 1.000,00 |
19.01.2024 | 23,28 | 23,35 | 22,55 | 22,90 | -1,72% | 608,00 |
18.01.2024 | 23,30 | 23,55 | 23,13 | 23,30 | 0,00% | - |
17.01.2024 | 22,93 | 23,68 | 22,80 | 23,30 | 0,43% | 100,00 |
16.01.2024 | 23,35 | 24,05 | 23,05 | 23,20 | -0,85% | 1,00 |
15.01.2024 | 24,20 | 24,35 | 23,33 | 23,40 | -3,41% | 2.546,00 |
12.01.2024 | 24,20 | 24,65 | 23,88 | 24,23 | 0,00% | - |
11.01.2024 | 24,25 | 24,68 | 23,90 | 24,23 | -0,31% | 222,00 |
10.01.2024 | 24,55 | 24,75 | 24,20 | 24,30 | -1,22% | 930,00 |
09.01.2024 | 24,15 | 24,75 | 24,15 | 24,60 | 1,76% | 29,00 |
08.01.2024 | 24,23 | 24,40 | 23,80 | 24,18 | -0,21% | 800,00 |
05.01.2024 | 24,80 | 24,88 | 24,23 | 24,23 | -2,61% | 700,00 |
04.01.2024 | 24,78 | 25,43 | 24,40 | 24,88 | 0,20% | 914,00 |
03.01.2024 | 24,85 | 25,23 | 24,43 | 24,83 | -0,30% | 427,00 |
02.01.2024 | 25,00 | 25,28 | 24,55 | 24,90 | -0,20% | - |
29.12.2023 | 25,10 | 25,30 | 24,80 | 24,95 | -0,60% | 776,00 |
28.12.2023 | 25,20 | 25,30 | 25,03 | 25,10 | -0,40% | 1.030,00 |
27.12.2023 | 24,93 | 25,33 | 24,70 | 25,20 | 1,41% | 1,00 |
22.12.2023 | 25,10 | 25,30 | 24,75 | 24,85 | -1,00% | 295,00 |
21.12.2023 | 24,30 | 25,20 | 24,30 | 25,10 | 3,08% | 620,00 |
20.12.2023 | 24,75 | 24,88 | 24,35 | 24,35 | -1,62% | 100,00 |
19.12.2023 | 24,43 | 24,95 | 24,18 | 24,75 | 1,43% | 2.500,00 |
18.12.2023 | 24,80 | 24,93 | 23,98 | 24,40 | -1,51% | 430,00 |
15.12.2023 | 24,48 | 25,38 | 24,48 | 24,78 | 1,23% | 1.570,00 |
14.12.2023 | 23,48 | 24,65 | 23,40 | 24,48 | 4,26% | 1.964,00 |
13.12.2023 | 23,65 | 23,90 | 23,40 | 23,48 | -0,74% | 1.640,00 |
12.12.2023 | 23,98 | 24,20 | 23,53 | 23,65 | -1,25% | 515,00 |
11.12.2023 | 24,20 | 24,48 | 23,85 | 23,95 | -1,03% | 1.515,00 |
08.12.2023 | 23,15 | 24,43 | 23,10 | 24,20 | 4,76% | 856,00 |
07.12.2023 | 23,15 | 23,38 | 22,80 | 23,10 | -0,22% | 315,00 |
06.12.2023 | 22,95 | 23,23 | 22,83 | 23,15 | 0,87% | 870,00 |
05.12.2023 | 23,35 | 23,35 | 22,80 | 22,95 | -1,61% | 765,00 |
04.12.2023 | 23,48 | 23,80 | 23,23 | 23,33 | -0,85% | 616,00 |
01.12.2023 | 23,05 | 23,65 | 22,95 | 23,53 | 2,39% | 220,00 |
30.11.2023 | 23,20 | 23,70 | 22,80 | 22,98 | -0,76% | 360,00 |
29.11.2023 | 23,10 | 23,68 | 22,98 | 23,15 | 0,22% | 900,00 |
28.11.2023 | 23,00 | 23,18 | 22,48 | 23,10 | 0,43% | 200,00 |
27.11.2023 | 22,95 | 23,18 | 22,85 | 23,00 | 0,00% | 16,00 |
24.11.2023 | 22,80 | 23,10 | 22,63 | 23,00 | 0,88% | 750,00 |
23.11.2023 | 22,93 | 22,98 | 22,70 | 22,80 | -0,55% | 40,00 |
22.11.2023 | 23,05 | 23,28 | 22,80 | 22,93 | -0,54% | 355,00 |
21.11.2023 | 23,00 | 23,90 | 22,70 | 23,05 | 0,22% | 592,00 |
20.11.2023 | 23,23 | 23,30 | 22,73 | 23,00 | -0,97% | 50,00 |
17.11.2023 | 23,33 | 23,75 | 23,15 | 23,23 | -0,54% | 260,00 |
16.11.2023 | 23,53 | 23,65 | 23,23 | 23,35 | -0,64% | 370,00 |
15.11.2023 | 23,10 | 23,73 | 23,10 | 23,50 | 1,73% | 1.432,00 |
14.11.2023 | 22,38 | 23,20 | 22,20 | 23,10 | 3,01% | 2.690,00 |
13.11.2023 | 21,95 | 22,63 | 21,80 | 22,43 | 2,28% | 350,00 |
10.11.2023 | 21,78 | 21,98 | 21,43 | 21,93 | 0,57% | 726,00 |
09.11.2023 | 20,45 | 22,23 | 20,40 | 21,80 | 6,73% | 3.324,00 |
08.11.2023 | 20,28 | 20,55 | 20,05 | 20,43 | 0,74% | 26,00 |
07.11.2023 | 21,05 | 21,05 | 20,10 | 20,28 | -3,68% | 742,00 |