28,200€
6,42%
Echtzeit-Aktienkurs Graines Voltz
Bid:
Ask:
Aktienkurse zur Graines Voltz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 28,45 | 29,15 | 28,30 | 28,75 | 2,31% | - |
| 16.05.2024 | 27,45 | 28,10 | 27,15 | 28,10 | 2,93% | - |
| 15.05.2024 | 25,00 | 27,45 | 25,00 | 27,30 | 8,33% | - |
| 14.05.2024 | 22,90 | 25,25 | 22,90 | 25,20 | 7,01% | - |
| 13.05.2024 | 22,85 | 23,80 | 22,80 | 23,55 | 3,29% | 100,00 |
| 10.05.2024 | 22,20 | 22,85 | 22,20 | 22,80 | 0,22% | - |
| 09.05.2024 | 22,30 | 22,90 | 22,30 | 22,75 | -0,66% | - |
| 08.05.2024 | 22,30 | 22,90 | 22,30 | 22,90 | 0,00% | - |
| 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 | 23,25 | 23,60 | 23,10 | 23,15 | 0,65% | - |
| 02.05.2024 | 22,30 | 23,10 | 22,30 | 23,00 | 0,66% | - |
| 30.04.2024 | 22,60 | 23,30 | 22,60 | 22,85 | -1,72% | - |
| 29.04.2024 | 22,70 | 23,55 | 22,70 | 23,25 | -0,43% | - |
| 26.04.2024 | 23,60 | 23,65 | 23,35 | 23,35 | -1,06% | - |
| 25.04.2024 | 23,00 | 23,85 | 23,00 | 23,60 | 0,00% | - |
| 24.04.2024 | 23,55 | 23,65 | 23,45 | 23,60 | 0,21% | - |
| 23.04.2024 | 23,70 | 24,20 | 23,40 | 23,55 | -0,21% | - |
| 22.04.2024 | 22,20 | 23,60 | 22,20 | 23,60 | 3,51% | - |
| 19.04.2024 | 22,55 | 22,80 | 22,55 | 22,80 | 2,01% | - |
| 18.04.2024 | 22,55 | 22,55 | 22,35 | 22,35 | -0,89% | - |
| 17.04.2024 | 22,50 | 22,60 | 22,40 | 22,55 | 0,45% | - |
| 16.04.2024 | 22,45 | 22,45 | 22,45 | 22,45 | -0,22% | - |
| 15.04.2024 | 22,35 | 22,55 | 22,20 | 22,50 | 0,67% | - |
| 12.04.2024 | 22,50 | 22,50 | 22,30 | 22,35 | 1,59% | - |
| 11.04.2024 | 22,50 | 22,50 | 22,00 | 22,00 | -2,22% | - |
| 10.04.2024 | 22,50 | 22,50 | 22,45 | 22,50 | 0,22% | - |
| 09.04.2024 | 22,50 | 22,55 | 22,40 | 22,45 | 0,45% | - |
| 08.04.2024 | 22,45 | 22,50 | 22,35 | 22,35 | -0,67% | - |
| 05.04.2024 | 22,10 | 22,70 | 22,10 | 22,50 | -0,44% | - |
| 04.04.2024 | 22,80 | 23,60 | 22,45 | 22,60 | -4,24% | - |
| 03.04.2024 | 23,85 | 23,85 | 23,60 | 23,60 | -1,05% | - |
| 02.04.2024 | 23,50 | 24,70 | 23,50 | 23,85 | -3,54% | - |
| 28.03.2024 | 25,05 | 25,28 | 24,48 | 24,73 | -1,30% | - |
| 27.03.2024 | 24,50 | 25,28 | 24,50 | 25,05 | -0,60% | 425,00 |
| 26.03.2024 | 24,90 | 25,90 | 24,90 | 25,20 | -2,04% | - |
| 25.03.2024 | 24,90 | 26,28 | 24,90 | 25,73 | -1,44% | - |
| 22.03.2024 | 26,48 | 26,48 | 25,90 | 26,10 | -1,42% | - |
| 21.03.2024 | 25,65 | 26,53 | 25,65 | 26,48 | -0,09% | - |
| 20.03.2024 | 26,65 | 26,70 | 26,10 | 26,50 | -0,66% | - |
| 19.03.2024 | 26,55 | 26,68 | 26,10 | 26,68 | 0,47% | - |
| 18.03.2024 | 25,95 | 26,55 | 25,95 | 26,55 | 0,00% | - |
| 15.03.2024 | 26,70 | 26,70 | 26,55 | 26,55 | -0,56% | - |
| 14.03.2024 | 26,15 | 26,90 | 26,15 | 26,70 | -0,56% | - |
| 13.03.2024 | 26,65 | 26,93 | 26,65 | 26,85 | 0,75% | - |
| 12.03.2024 | 26,45 | 27,18 | 26,45 | 26,65 | -1,66% | - |
| 11.03.2024 | 26,45 | 27,33 | 26,45 | 27,10 | -0,91% | - |
| 08.03.2024 | 26,50 | 27,35 | 26,50 | 27,35 | 0,83% | - |
| 07.03.2024 | 27,15 | 27,18 | 27,10 | 27,13 | -0,09% | - |
| 06.03.2024 | 27,13 | 27,38 | 26,65 | 27,15 | 0,09% | - |
| 05.03.2024 | 26,60 | 27,18 | 26,60 | 27,13 | -0,18% | - |
| 04.03.2024 | 27,63 | 27,80 | 27,18 | 27,18 | -1,63% | - |
| 01.03.2024 | 27,25 | 28,03 | 27,25 | 27,63 | -1,07% | - |
| 29.02.2024 | 27,20 | 28,00 | 27,20 | 27,93 | 0,09% | - |
| 28.02.2024 | 27,23 | 27,90 | 27,23 | 27,90 | 2,48% | - |
| 27.02.2024 | 27,55 | 27,55 | 27,13 | 27,23 | -1,18% | - |
| 26.02.2024 | 27,50 | 27,55 | 27,13 | 27,55 | 0,18% | - |
| 23.02.2024 | 26,55 | 27,78 | 26,55 | 27,50 | 0,18% | - |
| 22.02.2024 | 26,45 | 27,55 | 26,45 | 27,45 | 0,73% | - |
| 21.02.2024 | 26,45 | 27,30 | 26,45 | 27,25 | 0,00% | - |
| 20.02.2024 | 27,68 | 27,68 | 27,25 | 27,25 | -1,54% | - |
| 19.02.2024 | 27,63 | 27,78 | 27,63 | 27,68 | 0,18% | - |
| 16.02.2024 | 27,05 | 27,88 | 27,05 | 27,63 | -0,90% | - |
| 15.02.2024 | 26,45 | 28,03 | 26,45 | 27,88 | 1,36% | - |
| 14.02.2024 | 27,28 | 27,85 | 27,28 | 27,50 | 0,82% | - |
| 13.02.2024 | 26,50 | 28,35 | 26,50 | 27,28 | 0,74% | - |
| 12.02.2024 | 26,50 | 27,55 | 26,50 | 27,08 | -0,18% | - |
| 09.02.2024 | 26,50 | 27,30 | 26,50 | 27,13 | 0,18% | - |
| 08.02.2024 | 27,08 | 27,55 | 27,05 | 27,08 | 0,00% | 300,00 |
| 07.02.2024 | 26,50 | 27,68 | 26,50 | 27,08 | -2,17% | - |
| 06.02.2024 | 26,70 | 27,78 | 26,70 | 27,68 | 0,27% | - |
| 05.02.2024 | 27,05 | 28,18 | 27,05 | 27,60 | 1,94% | - |
| 02.02.2024 | 27,80 | 27,90 | 27,08 | 27,08 | -2,61% | - |
| 01.02.2024 | 29,13 | 29,13 | 25,55 | 27,80 | -4,55% | - |
| 31.01.2024 | 29,13 | 29,15 | 29,13 | 29,13 | 0,00% | - |
| 30.01.2024 | 29,30 | 29,45 | 29,13 | 29,13 | -0,60% | - |
| 29.01.2024 | 28,55 | 29,55 | 28,55 | 29,30 | -0,85% | - |
| 26.01.2024 | 29,63 | 29,65 | 29,18 | 29,55 | -0,25% | - |
| 25.01.2024 | 29,30 | 29,68 | 29,30 | 29,63 | 1,11% | - |
| 24.01.2024 | 28,50 | 29,78 | 28,50 | 29,30 | 0,34% | - |
| 23.01.2024 | 28,50 | 29,23 | 28,50 | 29,20 | 0,00% | - |
| 22.01.2024 | 28,50 | 29,23 | 28,50 | 29,20 | 0,00% | - |
| 19.01.2024 | 28,55 | 29,23 | 28,55 | 29,20 | -0,09% | - |
| 18.01.2024 | 28,50 | 29,25 | 28,50 | 29,23 | 0,09% | - |
| 17.01.2024 | 28,50 | 29,28 | 28,50 | 29,20 | -0,26% | - |
| 16.01.2024 | 29,50 | 29,53 | 29,28 | 29,28 | -0,76% | - |
| 15.01.2024 | 29,58 | 29,58 | 29,28 | 29,50 | -0,25% | - |
| 12.01.2024 | 29,73 | 29,73 | 29,55 | 29,58 | -0,50% | - |
| 11.01.2024 | 28,55 | 29,95 | 28,55 | 29,73 | 1,36% | - |
| 10.01.2024 | 28,70 | 29,60 | 28,70 | 29,33 | -0,51% | - |
| 09.01.2024 | 29,65 | 29,78 | 29,43 | 29,48 | -0,59% | - |
| 08.01.2024 | 29,18 | 29,93 | 29,18 | 29,65 | 1,63% | - |
| 05.01.2024 | 28,65 | 29,55 | 28,65 | 29,18 | -1,19% | - |
| 04.01.2024 | 28,55 | 29,53 | 28,55 | 29,53 | 1,03% | - |
| 03.01.2024 | 28,55 | 29,55 | 28,55 | 29,23 | -0,34% | - |
| 02.01.2024 | 28,50 | 29,63 | 28,50 | 29,33 | 0,00% | - |
| 29.12.2023 | 28,90 | 29,73 | 28,90 | 29,33 | -0,76% | - |
| 28.12.2023 | 28,50 | 29,55 | 28,50 | 29,55 | 0,77% | - |
| 27.12.2023 | 28,95 | 29,78 | 28,23 | 29,33 | -1,51% | - |
| 22.12.2023 | 28,95 | 29,78 | 28,95 | 29,78 | 0,08% | - |