29,100€
-0,68%
Echtzeit-Aktienkurs Great-West Lifeco Inc.
Bid:
Ask:
Aktienkurse zur Great-West Lifeco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 29,50 | 29,60 | 29,10 | 29,30 | 0,00% | 1,00 |
| 06.05.2024 | 28,70 | 29,50 | 28,70 | 29,30 | 2,09% | 99,00 |
| 03.05.2024 | 28,70 | 28,90 | 28,50 | 28,70 | 0,70% | 10,00 |
| 02.05.2024 | 27,70 | 28,50 | 27,60 | 28,50 | 2,89% | 201,00 |
| 30.04.2024 | 27,70 | 27,90 | 27,50 | 27,70 | 0,00% | - |
| 29.04.2024 | 27,70 | 27,90 | 27,50 | 27,70 | 0,00% | 32,00 |
| 26.04.2024 | 27,50 | 27,70 | 27,30 | 27,70 | 1,47% | - |
| 25.04.2024 | 27,50 | 27,50 | 27,10 | 27,30 | -0,73% | - |
| 24.04.2024 | 27,50 | 27,70 | 27,30 | 27,50 | 0,00% | - |
| 23.04.2024 | 27,50 | 27,70 | 27,40 | 27,50 | 0,00% | 45,00 |
| 22.04.2024 | 27,50 | 27,90 | 27,50 | 27,50 | -0,72% | - |
| 19.04.2024 | 27,30 | 27,70 | 27,30 | 27,70 | 1,47% | - |
| 18.04.2024 | 27,30 | 27,70 | 27,30 | 27,30 | -0,73% | 175,00 |
| 17.04.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 16.04.2024 | 27,50 | 27,70 | 27,10 | 27,50 | 0,00% | - |
| 15.04.2024 | 27,70 | 28,10 | 27,30 | 27,50 | 0,73% | - |
| 12.04.2024 | 27,70 | 28,00 | 27,10 | 27,30 | -0,73% | - |
| 11.04.2024 | 27,90 | 27,90 | 27,50 | 27,50 | -1,43% | - |
| 10.04.2024 | 28,30 | 28,30 | 27,50 | 27,90 | -0,71% | 50,00 |
| 09.04.2024 | 28,50 | 28,70 | 28,00 | 28,10 | -1,40% | 874,00 |
| 08.04.2024 | 28,70 | 29,00 | 28,50 | 28,50 | -0,70% | 4,00 |
| 05.04.2024 | 28,70 | 28,90 | 28,50 | 28,70 | 0,00% | - |
| 04.04.2024 | 29,20 | 29,30 | 28,50 | 28,70 | -2,05% | 2,00 |
| 03.04.2024 | 29,50 | 29,70 | 29,30 | 29,30 | -1,35% | 75,00 |
| 02.04.2024 | 29,70 | 29,70 | 29,50 | 29,70 | 0,00% | - |
| 28.03.2024 | 29,30 | 29,70 | 29,20 | 29,70 | 1,37% | 26,00 |
| 27.03.2024 | 29,10 | 29,30 | 29,10 | 29,30 | 0,69% | - |
| 26.03.2024 | 28,70 | 29,10 | 28,70 | 29,10 | 1,39% | - |
| 25.03.2024 | 29,10 | 29,30 | 28,70 | 28,70 | -2,05% | 562,00 |
| 22.03.2024 | 29,50 | 29,70 | 29,10 | 29,30 | -0,68% | - |
| 21.03.2024 | 29,50 | 29,70 | 29,40 | 29,50 | 0,00% | 102,00 |
| 20.03.2024 | 29,30 | 29,50 | 29,10 | 29,50 | 0,68% | - |
| 19.03.2024 | 28,90 | 29,30 | 28,70 | 29,30 | 1,38% | 70,00 |
| 18.03.2024 | 28,90 | 29,10 | 28,80 | 28,90 | 0,00% | 66,00 |
| 15.03.2024 | 29,30 | 29,40 | 28,70 | 28,90 | -1,37% | 1,00 |
| 14.03.2024 | 28,90 | 29,30 | 28,70 | 29,30 | 1,38% | - |
| 13.03.2024 | 28,90 | 29,00 | 28,70 | 28,90 | 0,00% | 57,00 |
| 12.03.2024 | 29,10 | 29,10 | 28,70 | 28,90 | -0,69% | - |
| 11.03.2024 | 29,10 | 29,10 | 28,90 | 29,10 | 0,00% | - |
| 08.03.2024 | 29,70 | 29,90 | 28,90 | 29,10 | -2,02% | - |
| 07.03.2024 | 29,10 | 29,80 | 29,10 | 29,70 | 2,06% | 60,00 |
| 06.03.2024 | 29,10 | 29,50 | 29,10 | 29,10 | 0,69% | - |
| 05.03.2024 | 28,70 | 29,30 | 28,70 | 28,90 | 0,70% | - |
| 04.03.2024 | 28,50 | 28,90 | 28,30 | 28,70 | 0,70% | - |
| 01.03.2024 | 28,50 | 28,90 | 28,50 | 28,50 | -0,70% | - |
| 29.02.2024 | 28,50 | 28,80 | 28,50 | 28,70 | 0,00% | 61,00 |
| 28.02.2024 | 28,50 | 28,70 | 28,30 | 28,70 | -0,69% | 10,00 |
| 27.02.2024 | 28,90 | 29,20 | 28,30 | 28,90 | 0,70% | 747,00 |
| 26.02.2024 | 29,10 | 29,50 | 28,70 | 28,70 | -1,37% | - |
| 23.02.2024 | 29,50 | 29,70 | 29,10 | 29,10 | -0,68% | 2.000,00 |
| 22.02.2024 | 29,10 | 29,50 | 29,10 | 29,30 | 0,69% | - |
| 21.02.2024 | 28,90 | 29,30 | 28,90 | 29,10 | 0,69% | - |
| 20.02.2024 | 28,70 | 28,90 | 28,50 | 28,90 | 0,70% | - |
| 19.02.2024 | 28,70 | 28,90 | 28,70 | 28,70 | -0,69% | - |
| 16.02.2024 | 28,50 | 28,90 | 28,50 | 28,90 | 1,40% | - |
| 15.02.2024 | 28,70 | 29,10 | 28,30 | 28,50 | 0,00% | - |
| 14.02.2024 | 28,90 | 28,90 | 28,50 | 28,50 | -0,70% | 150,00 |
| 13.02.2024 | 29,30 | 29,30 | 28,50 | 28,70 | -1,37% | - |
| 12.02.2024 | 29,30 | 29,50 | 29,10 | 29,10 | -0,68% | 50,00 |
| 09.02.2024 | 30,30 | 30,50 | 29,30 | 29,30 | -3,93% | - |
| 08.02.2024 | 30,90 | 30,90 | 30,30 | 30,50 | -1,29% | 1,00 |
| 07.02.2024 | 30,70 | 31,10 | 30,70 | 30,90 | 0,65% | 4,00 |
| 06.02.2024 | 30,50 | 30,70 | 30,50 | 30,70 | 0,66% | - |
| 05.02.2024 | 30,70 | 30,90 | 30,40 | 30,50 | -0,65% | 3,00 |
| 02.02.2024 | 30,70 | 30,90 | 30,50 | 30,70 | 0,00% | 163,00 |
| 01.02.2024 | 30,90 | 31,10 | 30,30 | 30,70 | -0,65% | 250,00 |
| 31.01.2024 | 31,10 | 31,10 | 30,90 | 30,90 | 0,00% | 50,00 |
| 30.01.2024 | 30,50 | 31,10 | 30,30 | 30,90 | 1,31% | - |
| 29.01.2024 | 30,50 | 30,50 | 30,30 | 30,50 | 0,66% | 9,00 |
| 26.01.2024 | 30,10 | 30,50 | 30,10 | 30,30 | 0,66% | 100,00 |
| 25.01.2024 | 29,90 | 30,30 | 29,70 | 30,10 | 0,67% | - |
| 24.01.2024 | 29,70 | 29,90 | 29,50 | 29,90 | 0,00% | - |
| 23.01.2024 | 29,10 | 29,90 | 29,10 | 29,90 | 2,75% | - |
| 22.01.2024 | 29,30 | 29,50 | 29,10 | 29,10 | -0,68% | - |
| 19.01.2024 | 29,10 | 29,50 | 29,10 | 29,30 | 0,00% | - |
| 18.01.2024 | 29,30 | 29,40 | 29,10 | 29,30 | 0,00% | 77,00 |
| 17.01.2024 | 29,30 | 29,30 | 29,10 | 29,30 | 0,00% | - |
| 16.01.2024 | 29,30 | 29,50 | 29,10 | 29,30 | 0,00% | - |
| 15.01.2024 | 29,30 | 29,30 | 29,10 | 29,30 | 0,00% | - |
| 12.01.2024 | 29,30 | 29,70 | 29,10 | 29,30 | -0,68% | - |
| 11.01.2024 | 29,50 | 29,70 | 29,10 | 29,50 | 0,68% | - |
| 10.01.2024 | 29,70 | 29,70 | 29,30 | 29,30 | -1,35% | 3.300,00 |
| 09.01.2024 | 29,70 | 29,90 | 29,30 | 29,70 | 0,68% | - |
| 08.01.2024 | 29,50 | 29,70 | 29,50 | 29,50 | -0,67% | 1,00 |
| 05.01.2024 | 29,90 | 30,10 | 29,50 | 29,70 | -0,67% | - |
| 04.01.2024 | 29,90 | 30,10 | 29,90 | 29,90 | 0,00% | 6,00 |
| 03.01.2024 | 29,90 | 29,90 | 29,70 | 29,90 | -0,66% | - |
| 02.01.2024 | 30,10 | 30,10 | 29,70 | 30,10 | 1,35% | 32,00 |
| 29.12.2023 | 29,70 | 29,90 | 29,60 | 29,70 | -0,67% | 6,00 |
| 28.12.2023 | 29,50 | 29,90 | 29,30 | 29,90 | 2,05% | 10,00 |
| 27.12.2023 | 29,50 | 29,70 | 29,20 | 29,30 | 0,00% | - |
| 22.12.2023 | 29,10 | 29,50 | 29,10 | 29,30 | 0,00% | 8,00 |
| 21.12.2023 | 29,30 | 29,60 | 29,10 | 29,30 | 0,00% | 5,00 |
| 20.12.2023 | 29,50 | 29,70 | 29,30 | 29,30 | -0,68% | - |
| 19.12.2023 | 29,30 | 29,70 | 29,30 | 29,50 | 0,68% | - |
| 18.12.2023 | 29,50 | 29,70 | 29,00 | 29,30 | -0,68% | 18,00 |
| 15.12.2023 | 29,90 | 30,20 | 29,30 | 29,50 | -1,34% | 315,00 |
| 14.12.2023 | 30,10 | 30,10 | 29,70 | 29,90 | -0,66% | 213,00 |
| 13.12.2023 | 29,90 | 30,10 | 29,90 | 30,10 | 0,67% | 100,00 |
| 12.12.2023 | 30,10 | 30,10 | 29,90 | 29,90 | -0,66% | 1.300,00 |