Börse:
18,300€
-1,88%
Echtzeit-Aktienkurs GRAMMER AG O.N.
Bid:
18,050€
Ask:
18,550€
Aktienkurse zur GRAMMER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2020 | 18,75 | 18,88 | 18,33 | 18,38 | -1,47% | - |
| 02.04.2020 | 18,30 | 19,40 | 15,30 | 18,65 | 3,90% | 3.687,00 |
| 01.04.2020 | 19,90 | 19,90 | 17,95 | 17,95 | -6,51% | 1.336,00 |
| 31.03.2020 | 18,80 | 19,20 | 18,80 | 19,20 | 3,23% | 797,00 |
| 30.03.2020 | 18,50 | 18,90 | 18,32 | 18,60 | -1,90% | 3.520,00 |
| 27.03.2020 | 19,00 | 19,68 | 18,96 | 18,96 | -2,37% | 1.028,00 |
| 26.03.2020 | 20,00 | 20,40 | 17,64 | 19,42 | -5,27% | 5.046,00 |
| 25.03.2020 | 13,46 | 20,50 | 13,46 | 20,50 | 51,18% | 12.504,00 |
| 24.03.2020 | 14,16 | 14,16 | 13,38 | 13,56 | 7,62% | 2.686,00 |
| 23.03.2020 | 12,98 | 12,98 | 12,34 | 12,60 | -2,63% | 3.030,00 |
| 20.03.2020 | 14,12 | 14,60 | 12,94 | 12,94 | -7,44% | 2.890,00 |
| 19.03.2020 | 13,98 | 14,36 | 13,60 | 13,98 | 2,04% | 3.890,00 |
| 18.03.2020 | 14,82 | 15,12 | 13,70 | 13,70 | -19,41% | 6.004,00 |
| 17.03.2020 | 17,02 | 17,44 | 17,00 | 17,00 | -2,07% | 1.788,00 |
| 16.03.2020 | 19,60 | 19,60 | 16,12 | 17,36 | -7,07% | 2.726,00 |
| 13.03.2020 | 18,50 | 19,64 | 18,50 | 18,68 | 2,30% | 1.337,00 |
| 12.03.2020 | 20,40 | 20,45 | 18,26 | 18,26 | -12,21% | 1.239,00 |
| 11.03.2020 | 21,80 | 21,80 | 20,60 | 20,80 | -5,24% | 1.955,00 |
| 10.03.2020 | 21,10 | 22,05 | 21,00 | 21,95 | 4,52% | 4.240,00 |
| 09.03.2020 | 21,25 | 22,55 | 21,00 | 21,00 | -9,09% | 3.278,00 |
| 06.03.2020 | 25,05 | 25,05 | 22,95 | 23,10 | -10,29% | 11.424,00 |
| 05.03.2020 | 26,15 | 26,25 | 25,75 | 25,75 | -2,46% | 1.218,00 |
| 04.03.2020 | 26,80 | 26,80 | 26,00 | 26,40 | -0,56% | 891,00 |
| 03.03.2020 | 26,50 | 27,35 | 26,00 | 26,55 | -1,67% | 6.220,00 |
| 02.03.2020 | 26,05 | 27,35 | 26,05 | 27,00 | 4,85% | 3.190,00 |
| 28.02.2020 | 27,00 | 27,00 | 25,05 | 25,75 | -6,36% | 7.914,00 |
| 27.02.2020 | 28,00 | 28,30 | 27,50 | 27,50 | -2,65% | 1.907,00 |
| 26.02.2020 | 28,55 | 28,65 | 28,00 | 28,25 | -1,05% | 791,00 |
| 25.02.2020 | 28,85 | 28,85 | 28,30 | 28,55 | -0,17% | 1.885,00 |
| 24.02.2020 | 30,15 | 30,15 | 27,95 | 28,60 | -5,30% | 8.351,00 |
| 21.02.2020 | 30,30 | 30,50 | 30,20 | 30,20 | -0,49% | 1.401,00 |
| 20.02.2020 | 30,40 | 30,40 | 30,30 | 30,35 | -0,57% | 321,00 |
| 19.02.2020 | 30,50 | 30,53 | 30,15 | 30,53 | 0,25% | - |
| 18.02.2020 | 30,45 | 30,45 | 30,45 | 30,45 | 0,50% | 109,00 |
| 17.02.2020 | 30,50 | 30,60 | 30,25 | 30,30 | 0,33% | 288,00 |
| 14.02.2020 | 30,80 | 30,80 | 30,10 | 30,20 | -0,98% | 1.190,00 |
| 13.02.2020 | 30,45 | 30,50 | 29,25 | 30,50 | -0,16% | 3.054,00 |
| 12.02.2020 | 30,45 | 30,75 | 30,35 | 30,55 | 0,83% | 1.009,00 |
| 11.02.2020 | 30,70 | 31,35 | 29,35 | 30,30 | -0,33% | 11.264,00 |
| 10.02.2020 | 30,60 | 30,90 | 30,40 | 30,40 | -0,65% | 565,00 |
| 07.02.2020 | 30,95 | 30,95 | 30,50 | 30,60 | -0,16% | 630,00 |
| 06.02.2020 | 30,45 | 31,05 | 30,40 | 30,65 | 1,49% | 1.919,00 |
| 05.02.2020 | 30,45 | 30,75 | 30,20 | 30,20 | 0,00% | 1.662,00 |
| 04.02.2020 | 30,95 | 30,95 | 30,10 | 30,20 | -1,47% | 2.930,00 |
| 03.02.2020 | 31,30 | 31,30 | 30,50 | 30,65 | -0,97% | 1.060,00 |
| 31.01.2020 | 30,80 | 30,95 | 30,60 | 30,95 | 1,14% | 50,00 |
| 30.01.2020 | 30,65 | 30,70 | 30,60 | 30,60 | -0,16% | 439,00 |
| 29.01.2020 | 30,60 | 31,05 | 30,60 | 30,65 | -0,65% | 922,00 |
| 28.01.2020 | 30,85 | 31,40 | 30,60 | 30,85 | 0,49% | 3.763,00 |
| 27.01.2020 | 31,00 | 31,00 | 30,55 | 30,70 | -0,16% | 1.067,00 |
| 24.01.2020 | 30,75 | 30,75 | 30,55 | 30,75 | 0,49% | 598,00 |
| 23.01.2020 | 31,20 | 31,20 | 30,50 | 30,60 | -0,33% | 2.428,00 |
| 22.01.2020 | 31,00 | 31,00 | 30,50 | 30,70 | -0,32% | 268,00 |
| 21.01.2020 | 31,55 | 31,85 | 30,55 | 30,80 | -2,22% | 335,00 |
| 20.01.2020 | 31,65 | 32,05 | 31,50 | 31,50 | -1,56% | 6.446,00 |
| 17.01.2020 | 31,50 | 32,15 | 31,40 | 32,00 | 0,00% | 3.545,00 |
| 16.01.2020 | 32,30 | 32,30 | 31,50 | 32,00 | -1,54% | 7.098,00 |
| 15.01.2020 | 32,50 | 32,60 | 32,25 | 32,50 | -1,22% | 768,00 |
| 14.01.2020 | 32,40 | 33,60 | 32,40 | 32,90 | 2,02% | 202,00 |
| 13.01.2020 | 32,25 | 32,25 | 32,25 | 32,25 | -0,77% | 548,00 |
| 10.01.2020 | 32,45 | 32,90 | 32,30 | 32,50 | -1,22% | 352,00 |
| 09.01.2020 | 33,20 | 33,40 | 32,10 | 32,90 | -0,90% | 1.317,00 |
| 08.01.2020 | 33,00 | 33,35 | 32,45 | 33,20 | 0,45% | 694,00 |
| 07.01.2020 | 32,90 | 33,25 | 32,85 | 33,05 | -0,30% | 94,00 |
| 06.01.2020 | 32,90 | 33,15 | 32,85 | 33,15 | -0,38% | 42,00 |
| 03.01.2020 | 33,35 | 33,48 | 33,20 | 33,28 | -0,08% | - |
| 02.01.2020 | 32,40 | 33,30 | 32,40 | 33,30 | 4,23% | 63,00 |
| 30.12.2019 | 33,00 | 33,20 | 31,95 | 31,95 | -0,16% | 5.380,00 |
| 27.12.2019 | 32,15 | 32,15 | 31,95 | 32,00 | -0,16% | 5.459,00 |
| 23.12.2019 | 32,55 | 33,00 | 32,00 | 32,05 | -1,38% | 2.304,00 |
| 20.12.2019 | 32,55 | 33,00 | 32,50 | 32,50 | 0,00% | 712,00 |
| 19.12.2019 | 32,50 | 32,95 | 32,50 | 32,50 | 0,00% | 1.509,00 |
| 18.12.2019 | 32,55 | 33,20 | 32,50 | 32,50 | -0,61% | 2.112,00 |
| 17.12.2019 | 33,00 | 33,00 | 32,60 | 32,70 | -2,39% | 390,00 |
| 16.12.2019 | 34,50 | 34,50 | 33,50 | 33,50 | -2,33% | 615,00 |
| 13.12.2019 | 33,40 | 34,40 | 32,70 | 34,30 | 5,21% | 3.862,00 |
| 12.12.2019 | 32,80 | 33,20 | 32,60 | 32,60 | -0,91% | 1.168,00 |
| 11.12.2019 | 32,60 | 32,90 | 32,60 | 32,90 | 0,15% | 410,00 |
| 10.12.2019 | 32,30 | 32,95 | 32,00 | 32,85 | 1,70% | 3.192,00 |
| 09.12.2019 | 32,90 | 32,90 | 32,30 | 32,30 | -2,86% | 400,00 |
| 06.12.2019 | 33,00 | 33,65 | 33,00 | 33,25 | 0,76% | 1.331,00 |
| 05.12.2019 | 32,50 | 33,00 | 32,50 | 33,00 | 0,30% | 801,00 |
| 04.12.2019 | 32,80 | 32,90 | 32,45 | 32,90 | 1,54% | 900,00 |
| 03.12.2019 | 32,25 | 32,55 | 32,25 | 32,40 | 0,47% | 861,00 |
| 02.12.2019 | 32,80 | 32,80 | 32,05 | 32,25 | -1,83% | 1.038,00 |
| 29.11.2019 | 32,40 | 32,85 | 32,20 | 32,85 | 0,61% | 934,00 |
| 28.11.2019 | 32,30 | 32,65 | 32,10 | 32,65 | -0,15% | 187,00 |
| 27.11.2019 | 32,05 | 32,75 | 32,00 | 32,70 | 2,19% | 1.305,00 |
| 26.11.2019 | 32,00 | 32,60 | 32,00 | 32,00 | -0,62% | 1.802,00 |
| 25.11.2019 | 32,25 | 32,25 | 32,00 | 32,20 | -0,46% | 57,00 |
| 22.11.2019 | 31,95 | 32,50 | 31,95 | 32,35 | -0,61% | 356,00 |
| 21.11.2019 | 32,35 | 32,70 | 31,70 | 32,55 | 2,04% | 1.365,00 |
| 20.11.2019 | 30,85 | 31,90 | 30,50 | 31,90 | 0,31% | 3.395,00 |
| 19.11.2019 | 32,70 | 32,70 | 31,70 | 31,80 | -3,05% | 811,00 |
| 18.11.2019 | 32,55 | 32,80 | 31,75 | 32,80 | -0,61% | 913,00 |
| 15.11.2019 | 32,90 | 33,00 | 32,65 | 33,00 | 1,23% | 1.564,00 |
| 14.11.2019 | 32,60 | 32,60 | 32,60 | 32,60 | 0,31% | 345,00 |
| 13.11.2019 | 31,75 | 32,50 | 31,75 | 32,50 | 3,17% | 1.262,00 |
| 12.11.2019 | 31,05 | 31,65 | 30,50 | 31,50 | 0,00% | 4.734,00 |
| 11.11.2019 | 32,20 | 32,50 | 31,10 | 31,50 | -2,48% | 3.130,00 |