Börse:
14,475€
3,39%
Echtzeit-Aktienkurs GRAMMER AG O.N.
Bid:
14,400€
Ask:
14,550€
Aktienkurse zur GRAMMER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 14,65 | 14,80 | 14,50 | 14,50 | 3,57% | 789,00 |
| 17.05.2022 | 14,80 | 14,80 | 14,00 | 14,00 | -6,04% | 383,00 |
| 16.05.2022 | 15,90 | 16,20 | 14,90 | 14,90 | -3,87% | 1.198,00 |
| 13.05.2022 | 14,95 | 15,70 | 14,95 | 15,50 | 7,64% | 1.722,00 |
| 12.05.2022 | 14,45 | 15,05 | 14,40 | 14,40 | 2,86% | 1.864,00 |
| 11.05.2022 | 14,70 | 15,00 | 13,50 | 14,00 | -2,78% | 1.376,00 |
| 10.05.2022 | 14,50 | 15,40 | 14,40 | 14,40 | -1,03% | 1.531,00 |
| 09.05.2022 | 15,00 | 15,05 | 14,55 | 14,55 | -5,21% | 2.980,00 |
| 06.05.2022 | 15,30 | 15,35 | 15,05 | 15,35 | -0,32% | 1.585,00 |
| 05.05.2022 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 04.05.2022 | 15,00 | 15,10 | 15,00 | 15,10 | 0,00% | 15,00 |
| 03.05.2022 | 15,00 | 15,20 | 15,00 | 15,10 | -0,33% | 617,00 |
| 02.05.2022 | 16,30 | 16,30 | 14,75 | 15,15 | -5,31% | 2.328,00 |
| 29.04.2022 | 16,55 | 16,55 | 16,00 | 16,00 | -0,93% | 1.414,00 |
| 28.04.2022 | 16,40 | 16,40 | 16,15 | 16,15 | 0,00% | 11,00 |
| 27.04.2022 | 16,45 | 16,45 | 16,15 | 16,15 | 0,94% | 158,00 |
| 26.04.2022 | 16,00 | 16,00 | 16,00 | 16,00 | -0,31% | 78,00 |
| 25.04.2022 | 16,20 | 16,20 | 16,00 | 16,05 | -1,83% | 546,00 |
| 22.04.2022 | 16,00 | 16,35 | 16,00 | 16,35 | 2,51% | 12,00 |
| 21.04.2022 | 15,60 | 17,00 | 15,45 | 15,95 | -2,15% | 3.570,00 |
| 20.04.2022 | 16,75 | 16,75 | 16,30 | 16,30 | -3,26% | 972,00 |
| 19.04.2022 | 17,55 | 17,55 | 15,55 | 16,85 | -5,60% | 1.275,00 |
| 14.04.2022 | 17,85 | 17,85 | 17,85 | 17,85 | 2,29% | - |
| 13.04.2022 | 17,80 | 17,80 | 17,05 | 17,45 | -1,97% | 793,00 |
| 12.04.2022 | 15,90 | 17,80 | 15,20 | 17,80 | 8,54% | 2.785,00 |
| 11.04.2022 | 15,70 | 16,40 | 15,70 | 16,40 | 1,55% | 171,00 |
| 08.04.2022 | 15,70 | 16,15 | 15,65 | 16,15 | 1,57% | 1.426,00 |
| 07.04.2022 | 15,60 | 15,90 | 15,60 | 15,90 | 1,27% | 12,00 |
| 06.04.2022 | 15,70 | 15,70 | 15,70 | 15,70 | -4,27% | 210,00 |
| 05.04.2022 | 16,20 | 16,40 | 16,20 | 16,40 | -0,91% | 410,00 |
| 04.04.2022 | 16,10 | 16,95 | 16,10 | 16,55 | 2,16% | 863,00 |
| 01.04.2022 | 16,90 | 17,05 | 15,95 | 16,20 | -2,99% | 4.447,00 |
| 31.03.2022 | 16,80 | 17,10 | 16,20 | 16,70 | -2,05% | 1.106,00 |
| 30.03.2022 | 16,55 | 17,30 | 16,30 | 17,05 | 6,56% | 3.758,00 |
| 29.03.2022 | 15,95 | 16,05 | 15,15 | 16,00 | -1,54% | 3.291,00 |
| 28.03.2022 | 16,85 | 16,85 | 16,25 | 16,25 | -1,22% | 1.133,00 |
| 25.03.2022 | 16,50 | 16,65 | 16,45 | 16,45 | 0,00% | 82,00 |
| 24.03.2022 | 16,65 | 16,75 | 16,45 | 16,45 | -2,66% | 725,00 |
| 23.03.2022 | 17,30 | 17,30 | 16,90 | 16,90 | -2,59% | 143,00 |
| 22.03.2022 | 16,75 | 17,55 | 16,75 | 17,35 | 2,66% | 1.719,00 |
| 21.03.2022 | 16,75 | 17,25 | 16,75 | 16,90 | 1,20% | 1.105,00 |
| 18.03.2022 | 16,85 | 16,85 | 16,70 | 16,70 | 0,00% | 12,00 |
| 17.03.2022 | 17,00 | 17,00 | 16,70 | 16,70 | -1,18% | 114,00 |
| 16.03.2022 | 17,00 | 17,25 | 16,90 | 16,90 | -0,88% | 910,00 |
| 15.03.2022 | 17,90 | 17,90 | 17,05 | 17,05 | -3,40% | 410,00 |
| 14.03.2022 | 17,90 | 18,00 | 17,65 | 17,65 | 0,28% | 500,00 |
| 11.03.2022 | 16,90 | 17,95 | 16,90 | 17,60 | 4,45% | 2.834,00 |
| 10.03.2022 | 16,65 | 17,10 | 16,65 | 16,85 | 5,31% | 509,00 |
| 09.03.2022 | 16,60 | 19,75 | 16,00 | 16,00 | -4,48% | 1.831,00 |
| 08.03.2022 | 17,95 | 18,00 | 16,75 | 16,75 | 14,73% | 669,00 |
| 07.03.2022 | 14,90 | 15,05 | 14,60 | 14,60 | -0,68% | 551,00 |
| 04.03.2022 | 15,90 | 15,95 | 14,70 | 14,70 | -3,29% | 967,00 |
| 03.03.2022 | 15,90 | 16,10 | 15,00 | 15,20 | -4,70% | 5.485,00 |
| 02.03.2022 | 17,10 | 17,40 | 15,95 | 15,95 | -3,63% | 5.321,00 |
| 01.03.2022 | 20,00 | 20,00 | 16,10 | 16,55 | -11,02% | 2.080,00 |
| 28.02.2022 | 17,80 | 18,60 | 17,45 | 18,60 | 3,62% | 778,00 |
| 25.02.2022 | 17,30 | 17,95 | 17,30 | 17,95 | 1,41% | 1.025,00 |
| 24.02.2022 | 16,20 | 18,00 | 16,10 | 17,70 | -0,84% | 1.454,00 |
| 23.02.2022 | 18,05 | 18,10 | 17,60 | 17,85 | -0,83% | 270,00 |
| 22.02.2022 | 18,40 | 18,40 | 17,95 | 18,00 | -3,49% | 709,00 |
| 21.02.2022 | 19,00 | 19,25 | 18,60 | 18,65 | -1,58% | 2.037,00 |
| 18.02.2022 | 18,80 | 18,95 | 18,80 | 18,95 | 1,07% | 400,00 |
| 17.02.2022 | 18,75 | 18,90 | 18,75 | 18,75 | -1,32% | 157,00 |
| 16.02.2022 | 18,60 | 19,00 | 18,60 | 19,00 | 3,83% | 51,00 |
| 15.02.2022 | 19,00 | 19,00 | 18,30 | 18,30 | -2,40% | 1.440,00 |
| 14.02.2022 | 18,70 | 18,75 | 18,70 | 18,75 | -1,32% | 964,00 |
| 11.02.2022 | 18,70 | 19,00 | 18,50 | 19,00 | 2,98% | 524,00 |
| 10.02.2022 | 19,00 | 19,00 | 18,35 | 18,45 | 1,37% | 994,00 |
| 09.02.2022 | 17,95 | 18,45 | 17,95 | 18,20 | 0,00% | 2.302,00 |
| 08.02.2022 | 18,15 | 18,20 | 18,15 | 18,20 | 1,96% | 278,00 |
| 07.02.2022 | 17,80 | 18,05 | 17,80 | 17,85 | -1,38% | 528,00 |
| 04.02.2022 | 17,60 | 18,10 | 17,60 | 18,10 | -0,55% | 358,00 |
| 03.02.2022 | 17,85 | 18,45 | 17,85 | 18,20 | 1,11% | 473,00 |
| 02.02.2022 | 17,40 | 18,00 | 17,40 | 18,00 | 2,56% | 1.618,00 |
| 01.02.2022 | 18,40 | 18,40 | 17,55 | 17,55 | -3,57% | 140,00 |
| 31.01.2022 | 17,90 | 18,70 | 17,90 | 18,20 | 2,54% | 1.393,00 |
| 28.01.2022 | 17,95 | 17,95 | 17,70 | 17,75 | 0,28% | 517,00 |
| 27.01.2022 | 17,65 | 17,90 | 17,35 | 17,70 | -1,67% | 957,00 |
| 26.01.2022 | 18,00 | 18,20 | 18,00 | 18,00 | -1,10% | 74,00 |
| 25.01.2022 | 17,95 | 18,20 | 17,95 | 18,20 | 2,25% | 253,00 |
| 24.01.2022 | 18,70 | 19,10 | 17,65 | 17,80 | -3,52% | 11.285,00 |
| 21.01.2022 | 19,35 | 19,40 | 18,45 | 18,45 | -4,65% | 1.736,00 |
| 20.01.2022 | 19,35 | 19,35 | 19,30 | 19,35 | 1,84% | 10,00 |
| 19.01.2022 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 18.01.2022 | 19,10 | 19,10 | 18,95 | 19,10 | -1,55% | 190,00 |
| 17.01.2022 | 19,50 | 19,50 | 19,10 | 19,40 | 0,52% | 82,00 |
| 14.01.2022 | 19,15 | 19,45 | 19,15 | 19,30 | -0,77% | 1.013,00 |
| 13.01.2022 | 19,45 | 19,45 | 19,45 | 19,45 | 0,78% | 9,00 |
| 12.01.2022 | 19,50 | 19,50 | 19,10 | 19,30 | -0,26% | 494,00 |
| 11.01.2022 | 19,45 | 19,45 | 19,00 | 19,35 | -0,26% | 119,00 |
| 10.01.2022 | 19,35 | 19,50 | 19,10 | 19,40 | 3,74% | 1.182,00 |
| 07.01.2022 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 06.01.2022 | 18,60 | 18,60 | 18,60 | 18,60 | 0,27% | 2,00 |
| 05.01.2022 | 18,85 | 18,85 | 18,45 | 18,55 | -0,27% | 975,00 |
| 04.01.2022 | 18,00 | 18,95 | 18,00 | 18,60 | 3,91% | 2.696,00 |
| 03.01.2022 | 18,25 | 18,35 | 17,90 | 17,90 | -0,28% | 678,00 |
| 30.12.2021 | 18,05 | 18,05 | 17,85 | 17,95 | 0,00% | 414,00 |
| 29.12.2021 | 18,05 | 18,05 | 17,70 | 17,95 | -0,28% | 492,00 |
| 28.12.2021 | 17,70 | 18,05 | 17,70 | 18,00 | 0,56% | 1.691,00 |
| 27.12.2021 | 17,70 | 18,20 | 17,70 | 17,90 | 0,00% | 1.288,00 |