Börse:
33,125€
0,38%
Echtzeit-Aktienkurs GRAMMER AG O.N.
Bid:
32,950€
Ask:
33,300€
Aktienkurse zur GRAMMER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2019 | 32,80 | 32,80 | 32,10 | 32,30 | -1,67% | 1.300,00 |
| 07.11.2019 | 32,85 | 32,85 | 32,30 | 32,85 | 1,39% | 784,00 |
| 06.11.2019 | 32,15 | 33,30 | 32,15 | 32,40 | 0,00% | 2.293,00 |
| 05.11.2019 | 32,65 | 33,25 | 32,10 | 32,40 | 5,88% | 19.939,00 |
| 04.11.2019 | 30,95 | 31,60 | 30,60 | 30,60 | -1,13% | 2.082,00 |
| 01.11.2019 | 31,10 | 31,55 | 30,95 | 30,95 | -2,37% | 471,00 |
| 31.10.2019 | 30,60 | 32,00 | 30,00 | 31,70 | 3,59% | 2.385,00 |
| 30.10.2019 | 31,10 | 31,10 | 30,60 | 30,60 | -3,32% | 532,00 |
| 29.10.2019 | 31,65 | 31,65 | 31,65 | 31,65 | 2,43% | 32,00 |
| 28.10.2019 | 31,60 | 31,60 | 30,80 | 30,90 | -2,22% | 1.499,00 |
| 25.10.2019 | 32,45 | 33,25 | 31,30 | 31,60 | -1,25% | 2.469,00 |
| 24.10.2019 | 32,15 | 32,90 | 31,60 | 32,00 | 0,16% | 3.060,00 |
| 23.10.2019 | 31,95 | 31,95 | 31,50 | 31,95 | 1,11% | 36,00 |
| 22.10.2019 | 31,60 | 31,85 | 31,20 | 31,60 | -1,40% | 1.798,00 |
| 21.10.2019 | 31,90 | 32,60 | 31,40 | 32,05 | 1,75% | 1.350,00 |
| 18.10.2019 | 30,75 | 31,55 | 30,70 | 31,50 | 0,16% | 1.026,00 |
| 17.10.2019 | 30,50 | 32,45 | 30,50 | 31,45 | 1,78% | 657,00 |
| 16.10.2019 | 30,50 | 30,90 | 30,45 | 30,90 | 0,00% | 294,00 |
| 15.10.2019 | 31,25 | 31,70 | 30,90 | 30,90 | -0,16% | 1.057,00 |
| 14.10.2019 | 31,25 | 31,25 | 30,40 | 30,95 | 0,49% | 586,00 |
| 11.10.2019 | 29,50 | 31,05 | 29,50 | 30,80 | 4,94% | 3.300,00 |
| 10.10.2019 | 29,35 | 29,50 | 29,35 | 29,35 | -0,68% | 245,00 |
| 09.10.2019 | 29,75 | 29,75 | 29,35 | 29,55 | 0,17% | 2.163,00 |
| 08.10.2019 | 30,20 | 30,50 | 29,15 | 29,50 | -2,32% | 1.414,00 |
| 07.10.2019 | 30,40 | 31,00 | 30,20 | 30,20 | -2,27% | 1.685,00 |
| 04.10.2019 | 31,10 | 31,10 | 30,10 | 30,90 | -1,44% | 1.551,00 |
| 02.10.2019 | 31,35 | 31,95 | 31,35 | 31,35 | -2,49% | 230,00 |
| 01.10.2019 | 32,90 | 33,00 | 32,00 | 32,15 | -1,08% | 1.142,00 |
| 30.09.2019 | 32,85 | 33,40 | 32,05 | 32,50 | -1,07% | 641,00 |
| 27.09.2019 | 32,70 | 33,50 | 32,10 | 32,85 | -1,50% | 1.221,00 |
| 26.09.2019 | 32,55 | 33,35 | 32,50 | 33,35 | 1,37% | 1.097,00 |
| 25.09.2019 | 33,10 | 33,10 | 32,15 | 32,90 | -2,81% | 1.578,00 |
| 24.09.2019 | 33,70 | 34,05 | 33,45 | 33,85 | 0,30% | 1.399,00 |
| 23.09.2019 | 33,35 | 34,00 | 33,00 | 33,75 | -0,74% | 657,00 |
| 20.09.2019 | 34,00 | 34,00 | 33,00 | 34,00 | 0,00% | 942,00 |
| 19.09.2019 | 34,05 | 34,45 | 34,00 | 34,00 | -0,58% | 350,00 |
| 18.09.2019 | 34,20 | 34,20 | 34,05 | 34,20 | 0,59% | 69,00 |
| 17.09.2019 | 34,30 | 34,80 | 33,65 | 34,00 | -2,72% | 949,00 |
| 16.09.2019 | 33,95 | 35,50 | 33,95 | 34,95 | 4,02% | 5.079,00 |
| 13.09.2019 | 33,00 | 33,80 | 32,95 | 33,60 | -0,30% | 242,00 |
| 12.09.2019 | 34,45 | 34,65 | 33,00 | 33,70 | -1,03% | 803,00 |
| 11.09.2019 | 34,50 | 34,80 | 33,75 | 34,05 | -1,30% | 783,00 |
| 10.09.2019 | 35,00 | 35,00 | 34,50 | 34,50 | 0,44% | 767,00 |
| 09.09.2019 | 33,55 | 34,40 | 33,00 | 34,35 | 3,62% | 730,00 |
| 06.09.2019 | 33,90 | 33,90 | 33,15 | 33,15 | -1,34% | 738,00 |
| 05.09.2019 | 32,75 | 33,60 | 32,60 | 33,60 | 3,38% | 4.181,00 |
| 04.09.2019 | 33,25 | 33,50 | 31,70 | 32,50 | -2,99% | 2.694,00 |
| 03.09.2019 | 34,70 | 34,70 | 33,50 | 33,50 | -4,83% | 511,00 |
| 02.09.2019 | 35,70 | 35,90 | 35,10 | 35,20 | 0,00% | 3.059,00 |
| 30.08.2019 | 36,05 | 36,05 | 35,00 | 35,20 | -0,98% | 1.184,00 |
| 29.08.2019 | 36,00 | 36,35 | 35,55 | 35,55 | -0,84% | 1.224,00 |
| 28.08.2019 | 36,50 | 36,50 | 34,95 | 35,85 | -3,11% | 1.943,00 |
| 27.08.2019 | 34,85 | 37,80 | 34,85 | 37,00 | 7,25% | 9.572,00 |
| 26.08.2019 | 33,25 | 34,50 | 33,25 | 34,50 | 5,02% | 3.072,00 |
| 23.08.2019 | 33,00 | 33,60 | 32,85 | 32,85 | 0,77% | 1.432,00 |
| 22.08.2019 | 31,35 | 33,30 | 31,30 | 32,60 | 5,16% | 2.962,00 |
| 21.08.2019 | 29,70 | 31,00 | 29,70 | 31,00 | 3,85% | 4.492,00 |
| 20.08.2019 | 29,95 | 30,00 | 29,85 | 29,85 | 0,84% | 429,00 |
| 19.08.2019 | 30,30 | 30,50 | 29,45 | 29,60 | -1,33% | 772,00 |
| 16.08.2019 | 29,10 | 30,25 | 29,10 | 30,00 | 4,17% | 3.566,00 |
| 15.08.2019 | 28,55 | 29,05 | 28,55 | 28,80 | 1,95% | 2.081,00 |
| 14.08.2019 | 29,50 | 29,50 | 28,00 | 28,25 | -4,72% | 2.066,00 |
| 13.08.2019 | 30,50 | 31,10 | 29,50 | 29,65 | 4,04% | 4.621,00 |
| 12.08.2019 | 28,90 | 29,45 | 28,50 | 28,50 | -0,35% | 838,00 |
| 09.08.2019 | 29,00 | 29,00 | 28,45 | 28,60 | -1,38% | 613,00 |
| 08.08.2019 | 27,90 | 29,00 | 27,90 | 29,00 | 3,94% | 1.155,00 |
| 07.08.2019 | 29,35 | 29,35 | 27,80 | 27,90 | -4,29% | 2.050,00 |
| 06.08.2019 | 29,45 | 29,60 | 29,15 | 29,15 | -1,52% | 652,00 |
| 05.08.2019 | 29,75 | 29,75 | 29,40 | 29,60 | 1,20% | 917,00 |
| 02.08.2019 | 30,20 | 30,20 | 29,00 | 29,25 | -3,31% | 1.052,00 |
| 01.08.2019 | 30,60 | 30,60 | 29,90 | 30,25 | -1,14% | 374,00 |
| 31.07.2019 | 30,00 | 30,60 | 29,70 | 30,60 | 2,00% | 3.199,00 |
| 30.07.2019 | 30,05 | 30,05 | 30,00 | 30,00 | -1,96% | 136,00 |
| 29.07.2019 | 30,65 | 30,65 | 30,00 | 30,60 | 0,00% | 2.280,00 |
| 26.07.2019 | 30,65 | 30,80 | 30,60 | 30,60 | -1,13% | 217,00 |
| 25.07.2019 | 31,65 | 31,70 | 30,65 | 30,95 | -1,12% | 736,00 |
| 24.07.2019 | 30,70 | 31,45 | 30,70 | 31,30 | 2,29% | 449,00 |
| 23.07.2019 | 31,10 | 31,10 | 30,45 | 30,60 | -1,45% | 1.637,00 |
| 22.07.2019 | 32,10 | 32,10 | 30,70 | 31,05 | -2,20% | 2.416,00 |
| 19.07.2019 | 31,50 | 32,45 | 31,50 | 31,75 | 0,79% | 1.324,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen