24,225€
-3,10%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,00 | 25,00 | 24,15 | 24,35 | -2,60% | 7.859,00 |
27.03.2024 | 24,10 | 25,05 | 24,10 | 25,00 | 4,38% | 10.270,00 |
26.03.2024 | 23,80 | 24,35 | 23,50 | 23,95 | 1,70% | 10.687,00 |
25.03.2024 | 23,40 | 23,90 | 23,20 | 23,55 | 1,07% | 14.191,00 |
22.03.2024 | 23,00 | 23,35 | 23,00 | 23,30 | 3,10% | 7.302,00 |
21.03.2024 | 22,40 | 22,95 | 22,40 | 22,60 | 0,89% | 7.184,00 |
20.03.2024 | 23,05 | 23,05 | 22,30 | 22,40 | -1,75% | 10.942,00 |
19.03.2024 | 22,90 | 23,05 | 22,65 | 22,80 | -0,65% | 8.719,00 |
18.03.2024 | 23,40 | 23,65 | 22,95 | 22,95 | -1,50% | 4.029,00 |
15.03.2024 | 23,20 | 23,50 | 22,90 | 23,30 | 1,08% | 3.770,00 |
14.03.2024 | 23,45 | 23,85 | 23,05 | 23,05 | -2,74% | 8.341,00 |
13.03.2024 | 23,40 | 24,00 | 23,40 | 23,70 | 0,00% | 6.333,00 |
12.03.2024 | 22,75 | 24,00 | 22,75 | 23,70 | 4,41% | 21.072,00 |
11.03.2024 | 23,10 | 23,40 | 22,70 | 22,70 | 0,67% | 7.323,00 |
08.03.2024 | 22,30 | 22,95 | 21,90 | 22,55 | 0,89% | 24.745,00 |
07.03.2024 | 23,10 | 23,30 | 22,10 | 22,35 | 0,45% | 18.935,00 |
06.03.2024 | 22,15 | 22,60 | 22,15 | 22,25 | 0,45% | 10.067,00 |
05.03.2024 | 22,30 | 22,60 | 22,15 | 22,15 | -2,64% | 14.294,00 |
04.03.2024 | 22,40 | 22,75 | 22,25 | 22,75 | 0,00% | 4.174,00 |
01.03.2024 | 22,65 | 22,85 | 22,40 | 22,75 | 1,11% | 4.008,00 |
29.02.2024 | 22,60 | 22,80 | 22,50 | 22,50 | -0,44% | 3.280,00 |
28.02.2024 | 22,85 | 22,85 | 22,45 | 22,60 | -1,09% | 7.553,00 |
27.02.2024 | 22,75 | 23,00 | 22,70 | 22,85 | 0,44% | 5.771,00 |
26.02.2024 | 23,05 | 23,05 | 22,70 | 22,75 | -1,09% | 6.330,00 |
23.02.2024 | 23,30 | 23,45 | 23,00 | 23,00 | -1,50% | 10.271,00 |
22.02.2024 | 23,65 | 23,75 | 23,25 | 23,35 | -0,85% | 4.036,00 |
21.02.2024 | 24,05 | 24,05 | 23,50 | 23,55 | -1,87% | 2.986,00 |
20.02.2024 | 23,70 | 24,20 | 23,70 | 24,00 | 0,63% | 3.629,00 |
19.02.2024 | 23,55 | 24,05 | 23,50 | 23,85 | 0,21% | 4.297,00 |
16.02.2024 | 24,10 | 24,25 | 23,80 | 23,80 | -1,24% | 5.511,00 |
15.02.2024 | 23,85 | 24,50 | 23,80 | 24,10 | 0,42% | 5.692,00 |
14.02.2024 | 23,85 | 24,20 | 23,85 | 24,00 | 1,05% | 4.423,00 |
13.02.2024 | 23,95 | 24,05 | 23,45 | 23,75 | -1,04% | 5.075,00 |
12.02.2024 | 23,45 | 24,05 | 23,45 | 24,00 | 3,23% | 7.406,00 |
09.02.2024 | 23,50 | 23,70 | 23,25 | 23,25 | -2,52% | 4.485,00 |
08.02.2024 | 23,40 | 24,05 | 23,40 | 23,85 | 1,71% | 2.994,00 |
07.02.2024 | 24,85 | 24,85 | 23,45 | 23,45 | -4,87% | 11.115,00 |
06.02.2024 | 23,00 | 24,90 | 22,80 | 24,65 | 7,88% | 22.582,00 |
05.02.2024 | 22,95 | 23,05 | 22,65 | 22,85 | 0,66% | 7.349,00 |
02.02.2024 | 22,95 | 23,20 | 22,70 | 22,70 | -0,87% | 10.755,00 |
01.02.2024 | 22,60 | 23,60 | 22,60 | 22,90 | 2,00% | 21.002,00 |
31.01.2024 | 22,80 | 23,10 | 22,30 | 22,45 | -1,10% | 10.736,00 |
30.01.2024 | 22,85 | 22,85 | 22,60 | 22,70 | -0,66% | 4.025,00 |
29.01.2024 | 22,90 | 23,00 | 22,60 | 22,85 | -1,08% | 12.833,00 |
26.01.2024 | 23,10 | 23,20 | 22,85 | 23,10 | 0,43% | 3.315,00 |
25.01.2024 | 23,45 | 23,50 | 22,95 | 23,00 | -1,50% | 9.784,00 |
24.01.2024 | 23,20 | 23,45 | 23,05 | 23,35 | 1,30% | 2.117,00 |
23.01.2024 | 23,15 | 23,35 | 22,95 | 23,05 | 0,44% | 1.565,00 |
22.01.2024 | 22,95 | 23,30 | 22,90 | 22,95 | 0,66% | 2.859,00 |
19.01.2024 | 22,85 | 22,95 | 22,55 | 22,80 | -1,51% | 3.432,00 |
18.01.2024 | 23,20 | 23,35 | 23,05 | 23,15 | 0,22% | 866,00 |
17.01.2024 | 23,00 | 23,10 | 22,85 | 23,10 | 0,00% | 3.495,00 |
16.01.2024 | 23,20 | 23,50 | 23,05 | 23,10 | -0,65% | 3.358,00 |
15.01.2024 | 24,45 | 24,45 | 23,25 | 23,25 | -3,73% | 6.925,00 |
12.01.2024 | 24,15 | 24,65 | 24,10 | 24,15 | -0,82% | 4.972,00 |
11.01.2024 | 24,55 | 24,70 | 23,95 | 24,35 | -0,20% | 2.239,00 |
10.01.2024 | 24,45 | 24,85 | 24,20 | 24,40 | -0,20% | 2.998,00 |
09.01.2024 | 24,10 | 24,65 | 23,95 | 24,45 | 1,24% | 3.735,00 |
08.01.2024 | 24,15 | 24,50 | 23,80 | 24,15 | -1,02% | 6.634,00 |
05.01.2024 | 24,90 | 24,90 | 24,20 | 24,40 | -2,20% | 3.487,00 |
04.01.2024 | 24,95 | 24,95 | 24,50 | 24,95 | 0,81% | 5.296,00 |
03.01.2024 | 25,05 | 25,05 | 24,40 | 24,75 | -1,20% | 6.969,00 |
02.01.2024 | 24,75 | 25,25 | 24,55 | 25,05 | 0,40% | 4.166,00 |
29.12.2023 | 25,05 | 25,40 | 24,75 | 24,95 | -1,19% | 3.899,00 |
28.12.2023 | 25,15 | 25,30 | 24,95 | 25,25 | 0,40% | 4.592,00 |
27.12.2023 | 24,95 | 25,40 | 24,60 | 25,15 | 0,80% | 4.858,00 |
22.12.2023 | 24,95 | 25,35 | 24,75 | 24,95 | -0,20% | 3.630,00 |
21.12.2023 | 24,35 | 25,25 | 24,35 | 25,00 | 2,67% | 8.121,00 |
20.12.2023 | 24,65 | 24,75 | 24,35 | 24,35 | -1,22% | 3.001,00 |
19.12.2023 | 24,30 | 24,90 | 24,10 | 24,65 | 1,02% | 6.172,00 |
18.12.2023 | 24,90 | 24,95 | 24,10 | 24,40 | -1,81% | 7.418,00 |
15.12.2023 | 24,40 | 25,35 | 24,40 | 24,85 | 1,02% | 18.886,00 |
14.12.2023 | 23,55 | 24,65 | 23,55 | 24,60 | 4,46% | 16.245,00 |
13.12.2023 | 23,80 | 23,80 | 23,25 | 23,55 | -0,21% | 2.850,00 |
12.12.2023 | 24,10 | 24,10 | 23,50 | 23,60 | -2,07% | 3.884,00 |
11.12.2023 | 24,20 | 24,55 | 23,85 | 24,10 | -1,23% | 11.137,00 |
08.12.2023 | 23,05 | 24,40 | 23,05 | 24,40 | 6,09% | 16.404,00 |
07.12.2023 | 23,00 | 23,25 | 22,90 | 23,00 | -1,08% | 1.683,00 |
06.12.2023 | 23,00 | 23,30 | 22,70 | 23,25 | 1,09% | 3.759,00 |
05.12.2023 | 23,25 | 23,40 | 22,85 | 23,00 | -0,86% | 5.125,00 |
04.12.2023 | 23,55 | 23,80 | 23,20 | 23,20 | -1,49% | 9.415,00 |
01.12.2023 | 23,05 | 23,60 | 23,00 | 23,55 | 3,06% | 3.880,00 |
30.11.2023 | 23,50 | 23,70 | 22,85 | 22,85 | -0,65% | 6.871,00 |
29.11.2023 | 23,00 | 23,70 | 22,90 | 23,00 | 0,00% | 8.751,00 |
28.11.2023 | 22,75 | 23,05 | 22,60 | 23,00 | 0,44% | 4.788,00 |
27.11.2023 | 23,05 | 23,10 | 22,90 | 22,90 | -0,22% | 1.109,00 |
24.11.2023 | 22,75 | 23,05 | 22,75 | 22,95 | 0,66% | 2.778,00 |
23.11.2023 | 22,75 | 23,00 | 22,55 | 22,80 | 0,22% | 2.535,00 |
22.11.2023 | 23,30 | 23,30 | 22,75 | 22,75 | -1,73% | 8.467,00 |
21.11.2023 | 22,90 | 24,05 | 22,75 | 23,15 | 0,00% | 11.268,00 |
20.11.2023 | 23,05 | 23,35 | 22,75 | 23,15 | -1,07% | 4.214,00 |
17.11.2023 | 23,40 | 23,70 | 23,15 | 23,40 | -0,21% | 7.941,00 |
16.11.2023 | 23,60 | 23,65 | 23,15 | 23,45 | -0,64% | 4.393,00 |
15.11.2023 | 23,10 | 23,70 | 23,10 | 23,60 | 2,39% | 11.538,00 |
14.11.2023 | 22,35 | 23,20 | 22,30 | 23,05 | 3,13% | 13.399,00 |
13.11.2023 | 21,95 | 22,65 | 21,95 | 22,35 | 1,36% | 12.816,00 |
10.11.2023 | 21,85 | 22,10 | 21,50 | 22,05 | 0,68% | 4.601,00 |
09.11.2023 | 20,85 | 22,15 | 20,85 | 21,90 | 7,35% | 21.058,00 |
08.11.2023 | 20,30 | 20,55 | 20,15 | 20,40 | 0,25% | 3.740,00 |
07.11.2023 | 20,75 | 20,90 | 20,15 | 20,35 | -3,78% | 8.980,00 |