1,165€
-1,27%
Echtzeit-Aktienkurs Greiffenberger AG
Bid:
Ask:
Aktienkurse zur Greiffenberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -5,60% | 1.000,00 |
| 23.04.2024 | 1,25 | 1,25 | 1,11 | 1,25 | -1,57% | 11.150,00 |
| 22.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 327,00 |
| 19.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -3,05% | 90,00 |
| 18.04.2024 | 1,32 | 1,32 | 1,31 | 1,31 | -4,38% | - |
| 17.04.2024 | 1,33 | 1,37 | 1,33 | 1,37 | 4,98% | 1.400,00 |
| 16.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,38% | - |
| 15.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 5,65% | 698,00 |
| 12.04.2024 | 1,25 | 1,26 | 1,24 | 1,24 | -1,59% | - |
| 11.04.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | - |
| 10.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,04% | - |
| 09.04.2024 | 1,25 | 1,26 | 1,23 | 1,23 | -2,00% | - |
| 08.04.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 4,60% | 4.700,00 |
| 05.04.2024 | 1,20 | 1,20 | 1,15 | 1,20 | 1,27% | - |
| 04.04.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 2,61% | - |
| 03.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -7,26% | 900,00 |
| 02.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 9,73% | 500,00 |
| 28.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -4,64% | 60,00 |
| 27.03.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 2,16% | - |
| 26.03.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -5,31% | 4.500,00 |
| 25.03.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,41% | - |
| 22.03.2024 | 1,22 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 21.03.2024 | 1,22 | 1,22 | 1,21 | 1,22 | -2,40% | - |
| 20.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,04% | 12,00 |
| 19.03.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,41% | - |
| 18.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 5,17% | - |
| 15.03.2024 | 1,27 | 1,27 | 1,16 | 1,16 | -9,38% | 10,00 |
| 14.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 5,79% | 1.000,00 |
| 13.03.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 12.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 5,65% | - |
| 11.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -5,74% | 1.890,00 |
| 08.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -4,69% | - |
| 07.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 11,30% | 3.600,00 |
| 06.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -6,12% | 1.100,00 |
| 05.03.2024 | 1,24 | 1,24 | 1,22 | 1,23 | 5,60% | - |
| 04.03.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -5,69% | 5.020,00 |
| 01.03.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | - |
| 29.02.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | - |
| 28.02.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -0,40% | - |
| 27.02.2024 | 1,23 | 1,24 | 1,23 | 1,24 | -5,00% | - |
| 26.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | 350,00 |
| 23.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 5,74% | 1.000,00 |
| 22.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 5,17% | 7.000,00 |
| 21.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,11% | 1.320,00 |
| 20.02.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -2,87% | - |
| 19.02.2024 | 1,17 | 1,23 | 1,17 | 1,22 | -3,17% | 11.227,00 |
| 16.02.2024 | 1,26 | 1,26 | 1,25 | 1,26 | 1,61% | 4.601,00 |
| 15.02.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | 1.410,00 |
| 14.02.2024 | 1,25 | 1,25 | 1,24 | 1,24 | 11,71% | 2.250,00 |
| 13.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -7,50% | 900,00 |
| 12.02.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 17,65% | 7.050,00 |
| 09.02.2024 | 1,01 | 1,02 | 1,01 | 1,02 | 0,99% | 2.535,00 |
| 07.02.2024 | 1,14 | 1,14 | 1,01 | 1,01 | -5,61% | 250,00 |
| 06.02.2024 | 1,09 | 1,09 | 1,07 | 1,07 | -6,96% | - |
| 05.02.2024 | 1,16 | 1,16 | 1,15 | 1,15 | 9,52% | 460,00 |
| 02.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | 70,00 |
| 01.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | 300,00 |
| 31.01.2024 | 1,11 | 1,11 | 1,09 | 1,09 | 3,81% | - |
| 30.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -9,48% | 1.000,00 |
| 29.01.2024 | 1,05 | 1,16 | 1,05 | 1,16 | 10,48% | 5.950,00 |
| 26.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -7,89% | 500,00 |
| 25.01.2024 | 1,05 | 1,14 | 1,05 | 1,14 | 9,62% | 1.400,00 |
| 24.01.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -8,77% | 1.300,00 |
| 23.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -5,79% | 220,00 |
| 22.01.2024 | 1,13 | 1,21 | 1,06 | 1,21 | 0,83% | 1.220,00 |
| 19.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 18.01.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -3,23% | - |
| 17.01.2024 | 1,23 | 1,24 | 1,08 | 1,24 | 3,33% | 8.465,00 |
| 16.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -7,69% | 900,00 |
| 15.01.2024 | 1,30 | 1,30 | 1,20 | 1,30 | 8,33% | 1.140,00 |
| 12.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | 1.000,00 |
| 11.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | 2.500,00 |
| 10.01.2024 | 1,32 | 1,32 | 1,26 | 1,26 | -5,26% | 2.927,00 |
| 09.01.2024 | 1,38 | 1,38 | 1,33 | 1,33 | -0,75% | - |
| 08.01.2024 | 1,32 | 1,34 | 1,32 | 1,34 | -2,19% | 2.896,00 |
| 05.01.2024 | 1,38 | 1,38 | 1,37 | 1,37 | 4,58% | - |
| 04.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -9,66% | 1.805,00 |
| 02.01.2024 | 1,33 | 1,45 | 1,33 | 1,45 | 9,02% | 360,00 |
| 29.12.2023 | 1,40 | 1,40 | 1,33 | 1,33 | -5,00% | 1.650,00 |
| 28.12.2023 | 1,44 | 1,52 | 1,40 | 1,40 | -3,45% | 3.700,00 |
| 27.12.2023 | 1,56 | 1,56 | 1,45 | 1,45 | -8,81% | 1.015,00 |
| 22.12.2023 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | 1.000,00 |
| 21.12.2023 | 1,61 | 1,61 | 1,61 | 1,61 | 1,58% | 350,00 |
| 20.12.2023 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 19.12.2023 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 18.12.2023 | 1,57 | 1,59 | 1,57 | 1,59 | 0,32% | - |
| 15.12.2023 | 1,60 | 1,60 | 1,58 | 1,58 | -1,25% | 2.076,00 |
| 14.12.2023 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 960,00 |
| 13.12.2023 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 12.12.2023 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | 1.100,00 |
| 11.12.2023 | 1,57 | 1,61 | 1,57 | 1,61 | 2,55% | 550,00 |
| 08.12.2023 | 1,60 | 1,60 | 1,57 | 1,57 | -2,18% | 4.096,00 |
| 07.12.2023 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 06.12.2023 | 1,59 | 1,61 | 1,59 | 1,61 | 1,58% | - |
| 05.12.2023 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | 30,00 |
| 04.12.2023 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | 660,00 |
| 01.12.2023 | 1,58 | 1,58 | 1,58 | 1,58 | -3,36% | 60,00 |
| 30.11.2023 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 29.11.2023 | 1,64 | 1,64 | 1,64 | 1,64 | -2,68% | - |
| 28.11.2023 | 1,68 | 1,68 | 1,68 | 1,68 | 2,75% | 900,00 |