22,375€
-0,33%
Echtzeit-Aktienkurs GRENKE AG NA O.N.
Bid:
Ask:
Aktienkurse zur GRENKE AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 22,30 | 22,55 | 22,25 | 22,55 | 0,45% | 45.006,00 |
| 17.04.2024 | 22,45 | 22,70 | 22,25 | 22,45 | 0,00% | 34.665,00 |
| 16.04.2024 | 22,20 | 22,50 | 22,10 | 22,45 | -0,44% | 55.143,00 |
| 15.04.2024 | 22,65 | 22,90 | 22,40 | 22,55 | -1,10% | 71.070,00 |
| 12.04.2024 | 22,95 | 23,20 | 22,60 | 22,80 | 0,00% | 86.499,00 |
| 11.04.2024 | 23,30 | 23,30 | 22,70 | 22,80 | -1,51% | 54.254,00 |
| 10.04.2024 | 23,35 | 23,40 | 22,95 | 23,15 | -0,43% | 52.586,00 |
| 09.04.2024 | 23,10 | 23,50 | 22,95 | 23,25 | 0,65% | 64.394,00 |
| 08.04.2024 | 23,00 | 23,30 | 22,90 | 23,10 | 0,43% | 66.348,00 |
| 05.04.2024 | 23,20 | 23,35 | 22,80 | 23,00 | -2,13% | 112.057,00 |
| 04.04.2024 | 23,50 | 23,75 | 23,40 | 23,50 | 1,51% | 145.762,00 |
| 03.04.2024 | 23,50 | 23,50 | 22,95 | 23,15 | -1,49% | 87.441,00 |
| 02.04.2024 | 24,20 | 24,55 | 23,45 | 23,50 | -2,89% | 60.690,00 |
| 28.03.2024 | 24,85 | 24,85 | 24,10 | 24,20 | -2,42% | 73.062,00 |
| 27.03.2024 | 24,20 | 24,90 | 24,20 | 24,80 | 2,90% | 92.852,00 |
| 26.03.2024 | 23,60 | 24,30 | 23,45 | 24,10 | 1,69% | 67.529,00 |
| 25.03.2024 | 23,30 | 24,00 | 23,30 | 23,70 | 2,16% | 32.926,00 |
| 22.03.2024 | 22,80 | 23,40 | 22,80 | 23,20 | 1,98% | 25.928,00 |
| 21.03.2024 | 22,40 | 22,90 | 22,40 | 22,75 | 1,79% | 45.645,00 |
| 20.03.2024 | 23,10 | 23,10 | 22,30 | 22,35 | -2,61% | 51.716,00 |
| 19.03.2024 | 23,15 | 23,15 | 22,65 | 22,95 | -0,65% | 37.552,00 |
| 18.03.2024 | 23,45 | 23,70 | 22,95 | 23,10 | -1,28% | 62.007,00 |
| 15.03.2024 | 23,15 | 23,45 | 22,90 | 23,40 | 1,08% | 47.948,00 |
| 14.03.2024 | 23,65 | 23,90 | 23,05 | 23,15 | -1,70% | 55.318,00 |
| 13.03.2024 | 23,80 | 24,00 | 23,50 | 23,55 | -0,42% | 41.982,00 |
| 12.03.2024 | 22,90 | 24,05 | 22,70 | 23,65 | 4,19% | 83.531,00 |
| 11.03.2024 | 22,90 | 23,10 | 22,70 | 22,70 | 0,00% | 54.738,00 |
| 08.03.2024 | 22,35 | 22,80 | 21,85 | 22,70 | 2,25% | 76.573,00 |
| 07.03.2024 | 22,55 | 22,70 | 22,20 | 22,20 | -0,89% | 68.457,00 |
| 06.03.2024 | 22,20 | 22,60 | 22,20 | 22,40 | 0,90% | 37.270,00 |
| 05.03.2024 | 22,45 | 22,60 | 22,10 | 22,20 | -1,55% | 63.673,00 |
| 04.03.2024 | 22,65 | 22,70 | 22,50 | 22,55 | -0,22% | 38.981,00 |
| 01.03.2024 | 22,75 | 22,75 | 22,40 | 22,60 | -0,22% | 28.308,00 |
| 29.02.2024 | 22,50 | 22,80 | 22,50 | 22,65 | 0,22% | 25.206,00 |
| 28.02.2024 | 22,80 | 22,90 | 22,50 | 22,60 | -1,31% | 31.346,00 |
| 27.02.2024 | 22,90 | 22,95 | 22,65 | 22,90 | 0,44% | 27.249,00 |
| 26.02.2024 | 23,10 | 23,10 | 22,75 | 22,80 | -1,30% | 38.958,00 |
| 23.02.2024 | 23,25 | 23,50 | 23,10 | 23,10 | -0,86% | 38.934,00 |
| 22.02.2024 | 23,65 | 23,75 | 23,25 | 23,30 | -1,06% | 29.987,00 |
| 21.02.2024 | 23,70 | 23,95 | 23,55 | 23,55 | -1,46% | 26.616,00 |
| 20.02.2024 | 23,85 | 24,15 | 23,75 | 23,90 | -0,62% | 18.410,00 |
| 19.02.2024 | 23,85 | 24,10 | 23,85 | 24,05 | 0,21% | 19.161,00 |
| 16.02.2024 | 23,95 | 24,15 | 23,80 | 24,00 | 0,42% | 31.140,00 |
| 15.02.2024 | 24,10 | 24,20 | 23,75 | 23,90 | 0,00% | 29.752,00 |
| 14.02.2024 | 23,50 | 24,20 | 23,50 | 23,90 | 0,84% | 41.361,00 |
| 13.02.2024 | 23,90 | 24,10 | 23,40 | 23,70 | -0,63% | 20.827,00 |
| 12.02.2024 | 23,50 | 24,05 | 23,50 | 23,85 | 1,92% | 28.733,00 |
| 09.02.2024 | 23,55 | 23,55 | 23,25 | 23,40 | -1,27% | 31.199,00 |
| 08.02.2024 | 23,60 | 24,00 | 23,50 | 23,70 | 1,07% | 32.865,00 |
| 07.02.2024 | 24,40 | 24,50 | 23,40 | 23,45 | -3,89% | 45.293,00 |
| 06.02.2024 | 22,95 | 24,80 | 22,85 | 24,40 | 6,55% | 131.751,00 |
| 05.02.2024 | 22,85 | 23,05 | 22,80 | 22,90 | 0,00% | 18.210,00 |
| 02.02.2024 | 22,85 | 23,20 | 22,60 | 22,90 | 0,66% | 32.375,00 |
| 01.02.2024 | 23,30 | 23,30 | 22,70 | 22,75 | 1,56% | 68.240,00 |
| 31.01.2024 | 22,65 | 22,65 | 22,40 | 22,40 | -1,32% | 23.932,00 |
| 30.01.2024 | 22,75 | 22,85 | 22,60 | 22,70 | -0,22% | 19.175,00 |
| 29.01.2024 | 22,85 | 23,00 | 22,60 | 22,75 | -1,09% | 28.472,00 |
| 26.01.2024 | 23,00 | 23,20 | 22,75 | 23,00 | 0,00% | 15.796,00 |
| 25.01.2024 | 23,40 | 23,45 | 22,90 | 23,00 | -1,08% | 31.359,00 |
| 24.01.2024 | 23,00 | 23,45 | 23,00 | 23,25 | 0,43% | 30.284,00 |
| 23.01.2024 | 23,10 | 23,45 | 22,95 | 23,15 | 0,43% | 51.664,00 |
| 22.01.2024 | 22,90 | 23,35 | 22,70 | 23,05 | 0,88% | 31.236,00 |
| 19.01.2024 | 23,05 | 23,10 | 22,40 | 22,85 | -1,72% | 47.863,00 |
| 18.01.2024 | 23,25 | 23,45 | 23,05 | 23,25 | 0,00% | 9.145,00 |
| 17.01.2024 | 23,55 | 23,55 | 22,85 | 23,25 | 0,00% | 28.792,00 |
| 16.01.2024 | 23,30 | 23,55 | 23,05 | 23,25 | -0,85% | 25.232,00 |
| 15.01.2024 | 24,25 | 24,25 | 23,35 | 23,45 | -3,30% | 40.130,00 |
| 12.01.2024 | 23,80 | 24,70 | 23,80 | 24,25 | 1,25% | 31.079,00 |
| 11.01.2024 | 24,50 | 24,60 | 23,90 | 23,95 | -1,44% | 18.408,00 |
| 10.01.2024 | 24,45 | 24,75 | 24,20 | 24,30 | -1,62% | 12.702,00 |
| 09.01.2024 | 24,20 | 24,85 | 24,20 | 24,70 | 2,28% | 35.827,00 |
| 08.01.2024 | 24,30 | 24,35 | 23,75 | 24,15 | -0,62% | 49.081,00 |
| 05.01.2024 | 24,80 | 24,90 | 24,20 | 24,30 | -2,80% | 40.797,00 |
| 04.01.2024 | 24,50 | 25,00 | 24,35 | 25,00 | 0,40% | 27.725,00 |
| 03.01.2024 | 25,05 | 25,15 | 24,35 | 24,90 | -0,40% | 41.469,00 |
| 02.01.2024 | 25,30 | 25,35 | 24,50 | 25,00 | -0,20% | 28.953,00 |
| 29.12.2023 | 25,05 | 25,30 | 24,85 | 25,05 | -0,40% | 24.938,00 |
| 28.12.2023 | 25,20 | 25,40 | 25,00 | 25,15 | 0,00% | 13.903,00 |
| 27.12.2023 | 24,80 | 25,45 | 24,80 | 25,15 | 1,00% | 23.890,00 |
| 22.12.2023 | 25,10 | 25,40 | 24,75 | 24,90 | -1,19% | 22.227,00 |
| 21.12.2023 | 24,70 | 25,30 | 24,25 | 25,20 | 2,86% | 42.589,00 |
| 20.12.2023 | 24,85 | 24,85 | 24,40 | 24,50 | -0,81% | 20.468,00 |
| 19.12.2023 | 24,20 | 25,00 | 24,20 | 24,70 | 0,20% | 36.490,00 |
| 18.12.2023 | 24,80 | 24,80 | 23,90 | 24,65 | -1,00% | 35.322,00 |
| 15.12.2023 | 24,80 | 25,40 | 24,55 | 24,90 | 1,43% | 62.880,00 |
| 14.12.2023 | 23,30 | 24,70 | 23,30 | 24,55 | 4,69% | 87.866,00 |
| 13.12.2023 | 23,90 | 24,00 | 23,40 | 23,45 | -1,26% | 17.087,00 |
| 12.12.2023 | 24,10 | 24,15 | 23,50 | 23,75 | -0,84% | 15.778,00 |
| 11.12.2023 | 24,25 | 24,50 | 23,80 | 23,95 | -1,24% | 34.691,00 |
| 08.12.2023 | 23,30 | 24,50 | 23,30 | 24,25 | 4,98% | 78.926,00 |
| 07.12.2023 | 23,05 | 23,35 | 22,80 | 23,10 | -0,43% | 24.875,00 |
| 06.12.2023 | 23,00 | 23,25 | 22,75 | 23,20 | 1,09% | 47.791,00 |
| 05.12.2023 | 23,20 | 23,35 | 22,80 | 22,95 | -1,71% | 42.623,00 |
| 04.12.2023 | 23,50 | 23,85 | 23,20 | 23,35 | -0,43% | 43.875,00 |
| 01.12.2023 | 23,00 | 23,60 | 22,95 | 23,45 | 2,40% | 38.668,00 |
| 30.11.2023 | 23,15 | 23,70 | 22,80 | 22,90 | -1,29% | 54.440,00 |
| 29.11.2023 | 23,10 | 23,65 | 23,10 | 23,20 | 0,43% | 32.141,00 |
| 28.11.2023 | 22,90 | 23,15 | 22,55 | 23,10 | 0,43% | 24.542,00 |
| 27.11.2023 | 23,05 | 23,25 | 22,85 | 23,00 | -0,22% | 13.370,00 |
| 24.11.2023 | 22,85 | 23,05 | 22,80 | 23,05 | 0,88% | 15.383,00 |