Börse:
32,080€
3,48%
Echtzeit-Aktienkurs GRENKE AG NA O.N.
Bid:
31,920€
Ask:
32,240€
Aktienkurse zur GRENKE AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 31,00 | 32,24 | 31,00 | 32,10 | 2,88% | 20.761,00 |
| 04.03.2021 | 32,11 | 32,19 | 30,94 | 31,20 | -3,05% | 34.145,00 |
| 03.03.2021 | 32,40 | 32,75 | 31,76 | 32,18 | -0,56% | 29.813,00 |
| 02.03.2021 | 32,25 | 32,97 | 32,15 | 32,36 | 0,09% | 39.311,00 |
| 01.03.2021 | 34,30 | 34,83 | 32,20 | 32,33 | -5,47% | 122.760,00 |
| 26.02.2021 | 33,10 | 34,48 | 32,23 | 34,20 | 14,92% | 388.633,00 |
| 25.02.2021 | 30,66 | 30,75 | 29,65 | 29,76 | -1,98% | 32.117,00 |
| 24.02.2021 | 29,90 | 31,03 | 29,75 | 30,36 | 1,37% | 31.712,00 |
| 23.02.2021 | 30,15 | 30,43 | 29,78 | 29,95 | -0,27% | 51.944,00 |
| 22.02.2021 | 30,80 | 30,86 | 29,65 | 30,03 | -2,18% | 92.859,00 |
| 19.02.2021 | 31,12 | 31,16 | 30,19 | 30,70 | -1,06% | 44.571,00 |
| 18.02.2021 | 31,05 | 31,99 | 30,92 | 31,03 | 0,00% | 39.856,00 |
| 17.02.2021 | 31,64 | 31,86 | 30,84 | 31,03 | -1,65% | 74.818,00 |
| 16.02.2021 | 32,05 | 32,12 | 31,46 | 31,55 | -1,31% | 45.778,00 |
| 15.02.2021 | 32,11 | 32,47 | 31,47 | 31,97 | 0,85% | 88.592,00 |
| 12.02.2021 | 30,88 | 32,47 | 30,75 | 31,70 | 2,52% | 121.750,00 |
| 11.02.2021 | 31,70 | 32,15 | 29,98 | 30,92 | -2,61% | 228.414,00 |
| 10.02.2021 | 32,32 | 34,77 | 31,39 | 31,75 | -1,55% | 506.729,00 |
| 09.02.2021 | 27,91 | 32,56 | 27,16 | 32,25 | 12,37% | 672.514,00 |
| 08.02.2021 | 38,89 | 39,37 | 24,45 | 28,70 | -26,33% | 793.976,00 |
| 05.02.2021 | 39,44 | 39,54 | 38,56 | 38,96 | -1,17% | 24.932,00 |
| 04.02.2021 | 39,14 | 39,58 | 38,55 | 39,42 | 0,51% | 26.519,00 |
| 03.02.2021 | 39,98 | 40,02 | 39,00 | 39,22 | -1,51% | 24.526,00 |
| 02.02.2021 | 39,80 | 39,94 | 39,10 | 39,82 | -0,95% | 15.249,00 |
| 01.02.2021 | 41,18 | 41,70 | 38,84 | 40,20 | -0,15% | 50.313,00 |
| 29.01.2021 | 40,78 | 41,82 | 39,68 | 40,26 | -1,85% | 53.289,00 |
| 28.01.2021 | 41,50 | 42,18 | 38,70 | 41,02 | -2,15% | 75.371,00 |
| 27.01.2021 | 37,14 | 43,34 | 37,00 | 41,92 | 12,21% | 224.809,00 |
| 26.01.2021 | 37,00 | 37,78 | 36,86 | 37,36 | 0,43% | 27.710,00 |
| 25.01.2021 | 38,10 | 38,60 | 36,68 | 37,20 | -1,95% | 48.110,00 |
| 22.01.2021 | 38,70 | 38,70 | 37,60 | 37,94 | -2,27% | 33.340,00 |
| 21.01.2021 | 39,40 | 39,58 | 38,40 | 38,82 | -0,77% | 23.798,00 |
| 20.01.2021 | 38,52 | 39,60 | 38,28 | 39,12 | 2,57% | 67.980,00 |
| 19.01.2021 | 38,20 | 39,06 | 37,82 | 38,14 | 0,58% | 36.566,00 |
| 18.01.2021 | 37,40 | 38,48 | 36,80 | 37,92 | 0,53% | 40.797,00 |
| 15.01.2021 | 38,10 | 38,10 | 37,16 | 37,72 | -0,79% | 31.172,00 |
| 14.01.2021 | 37,94 | 38,50 | 37,58 | 38,02 | 1,17% | 13.466,00 |
| 13.01.2021 | 38,20 | 38,44 | 37,46 | 37,58 | -1,57% | 21.020,00 |
| 12.01.2021 | 37,96 | 38,84 | 37,44 | 38,18 | 1,92% | 35.985,00 |
| 11.01.2021 | 37,12 | 37,68 | 36,66 | 37,46 | 0,16% | 33.116,00 |
| 08.01.2021 | 38,40 | 38,88 | 37,12 | 37,40 | -2,65% | 48.809,00 |
| 07.01.2021 | 37,46 | 38,80 | 37,30 | 38,42 | 2,95% | 39.961,00 |
| 06.01.2021 | 36,24 | 38,20 | 36,04 | 37,32 | 3,27% | 51.932,00 |
| 05.01.2021 | 37,90 | 37,90 | 35,80 | 36,14 | -4,84% | 144.798,00 |
| 04.01.2021 | 38,98 | 39,48 | 37,12 | 37,98 | -2,31% | 60.719,00 |
| 30.12.2020 | 38,60 | 39,16 | 38,24 | 38,88 | -0,21% | 19.355,00 |
| 29.12.2020 | 39,92 | 39,98 | 38,02 | 38,96 | -2,16% | 55.344,00 |
| 28.12.2020 | 38,60 | 40,08 | 38,60 | 39,82 | 4,02% | 53.352,00 |
| 23.12.2020 | 38,46 | 38,72 | 37,90 | 38,28 | 0,16% | 31.091,00 |
| 22.12.2020 | 38,18 | 38,66 | 37,72 | 38,22 | -0,78% | 28.599,00 |
| 21.12.2020 | 39,48 | 39,48 | 36,80 | 38,52 | -2,68% | 78.868,00 |
| 18.12.2020 | 39,82 | 40,08 | 39,28 | 39,58 | -0,55% | 32.337,00 |
| 17.12.2020 | 40,44 | 40,86 | 39,18 | 39,80 | -0,60% | 58.336,00 |
| 16.12.2020 | 38,10 | 41,18 | 37,70 | 40,04 | 4,43% | 133.508,00 |
| 15.12.2020 | 37,08 | 38,44 | 36,92 | 38,34 | 3,73% | 37.718,00 |
| 14.12.2020 | 38,30 | 38,40 | 36,64 | 36,96 | -1,70% | 57.541,00 |
| 11.12.2020 | 35,50 | 38,42 | 35,30 | 37,60 | 6,46% | 148.792,00 |
| 10.12.2020 | 36,98 | 37,00 | 34,56 | 35,32 | -5,10% | 112.098,00 |
| 09.12.2020 | 37,98 | 38,00 | 36,74 | 37,22 | -1,43% | 47.375,00 |
| 08.12.2020 | 38,18 | 38,38 | 37,00 | 37,76 | -0,37% | 39.647,00 |
| 07.12.2020 | 38,30 | 38,48 | 37,52 | 37,90 | -0,32% | 26.853,00 |
| 04.12.2020 | 38,00 | 38,80 | 37,62 | 38,02 | -0,52% | 28.883,00 |
| 03.12.2020 | 37,98 | 38,38 | 37,56 | 38,22 | -0,68% | 28.361,00 |
| 02.12.2020 | 39,06 | 39,28 | 37,72 | 38,48 | -1,48% | 22.395,00 |
| 01.12.2020 | 37,12 | 39,50 | 36,86 | 39,06 | 5,85% | 82.358,00 |
| 30.11.2020 | 38,20 | 38,28 | 36,76 | 36,90 | -3,91% | 71.000,00 |
| 27.11.2020 | 39,18 | 39,48 | 36,76 | 38,40 | -2,64% | 83.913,00 |
| 26.11.2020 | 39,00 | 39,48 | 38,78 | 39,44 | 0,66% | 24.633,00 |
| 25.11.2020 | 39,40 | 39,48 | 38,16 | 39,18 | -0,61% | 26.164,00 |
| 24.11.2020 | 38,68 | 40,00 | 38,60 | 39,42 | 1,91% | 79.984,00 |
| 23.11.2020 | 37,80 | 38,82 | 37,12 | 38,68 | 3,15% | 45.477,00 |
| 20.11.2020 | 37,28 | 37,90 | 37,10 | 37,50 | 0,21% | 28.333,00 |
| 19.11.2020 | 38,60 | 38,60 | 35,92 | 37,42 | -2,55% | 54.408,00 |
| 18.11.2020 | 40,08 | 41,68 | 37,88 | 38,40 | -4,19% | 118.923,00 |
| 17.11.2020 | 37,78 | 40,58 | 37,18 | 40,08 | 7,22% | 117.785,00 |
| 16.11.2020 | 36,78 | 37,80 | 36,66 | 37,38 | 2,69% | 65.035,00 |
| 13.11.2020 | 34,70 | 36,80 | 34,70 | 36,40 | 4,54% | 47.639,00 |
| 12.11.2020 | 35,18 | 35,70 | 33,64 | 34,82 | -2,79% | 48.195,00 |
| 11.11.2020 | 36,34 | 36,72 | 35,06 | 35,82 | -1,16% | 56.584,00 |
| 10.11.2020 | 36,50 | 37,78 | 36,04 | 36,24 | 0,00% | 62.889,00 |
| 09.11.2020 | 35,50 | 37,60 | 35,06 | 36,24 | 3,84% | 89.769,00 |
| 06.11.2020 | 35,42 | 35,84 | 34,20 | 34,90 | -0,63% | 27.500,00 |
| 05.11.2020 | 36,20 | 36,48 | 34,80 | 35,12 | -2,88% | 30.951,00 |
| 04.11.2020 | 35,80 | 36,50 | 34,72 | 36,16 | 0,61% | 39.262,00 |
| 03.11.2020 | 35,62 | 36,92 | 35,46 | 35,94 | 0,62% | 54.557,00 |
| 02.11.2020 | 33,30 | 35,76 | 33,30 | 35,72 | 7,14% | 55.946,00 |
| 30.10.2020 | 33,68 | 33,98 | 32,44 | 33,34 | -1,48% | 34.205,00 |
| 29.10.2020 | 32,78 | 34,70 | 31,38 | 33,84 | 5,95% | 107.080,00 |
| 28.10.2020 | 31,86 | 31,94 | 30,40 | 31,94 | 1,40% | 68.013,00 |
| 27.10.2020 | 32,80 | 33,40 | 30,72 | 31,50 | -3,61% | 89.829,00 |
| 26.10.2020 | 34,40 | 34,40 | 32,32 | 32,68 | -5,17% | 71.694,00 |
| 23.10.2020 | 34,02 | 35,50 | 33,76 | 34,46 | 0,88% | 35.717,00 |
| 22.10.2020 | 34,54 | 34,74 | 33,34 | 34,16 | -1,16% | 39.595,00 |
| 21.10.2020 | 37,18 | 37,58 | 34,16 | 34,56 | -6,09% | 101.617,00 |
| 20.10.2020 | 34,98 | 38,20 | 33,76 | 36,80 | 5,69% | 166.983,00 |
| 19.10.2020 | 33,52 | 36,88 | 33,52 | 34,82 | 3,08% | 74.708,00 |
| 16.10.2020 | 34,84 | 34,96 | 33,12 | 33,78 | -3,04% | 68.898,00 |
| 15.10.2020 | 36,06 | 36,32 | 33,74 | 34,84 | -4,23% | 112.586,00 |
| 14.10.2020 | 35,38 | 38,30 | 35,22 | 36,38 | 1,00% | 91.591,00 |
| 13.10.2020 | 36,82 | 37,06 | 35,24 | 36,02 | -3,12% | 98.750,00 |