Echtzeit-Aktienkurs Greiffenberger AG
Bid:
Ask:
Aktienkurse zur Greiffenberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | 600,00 |
| 08.05.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 07.05.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 06.05.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | 500,00 |
| 03.05.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 02.05.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 30.04.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,90% | 125,00 |
| 29.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 26.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 25.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | 1.000,00 |
| 24.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -10,24% | - |
| 23.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 22.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 19.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 18.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 17.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 16.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 15.04.2024 | 1,19 | 1,30 | 1,19 | 1,26 | 5,00% | 5.070,00 |
| 12.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -6,98% | - |
| 11.04.2024 | 1,19 | 1,31 | 1,19 | 1,29 | 8,40% | 1.189,00 |
| 10.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 09.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -4,03% | - |
| 08.04.2024 | 1,16 | 1,24 | 1,16 | 1,24 | 7,83% | 600,00 |
| 05.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 04.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 03.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -4,17% | - |
| 02.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 4,35% | 120,00 |
| 28.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 27.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 26.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 25.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 22.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 21.03.2024 | 1,16 | 1,19 | 1,16 | 1,19 | 2,59% | 1.800,00 |
| 20.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 19.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 18.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 15.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 14.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 13.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 12.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 11.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 08.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 07.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 06.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | 430,00 |
| 05.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 04.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 01.03.2024 | 1,30 | 1,30 | 1,19 | 1,19 | 1,71% | 1.100,00 |
| 29.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -10,00% | - |
| 28.02.2024 | 1,17 | 1,30 | 1,17 | 1,30 | 12,07% | 86,00 |
| 27.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 26.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 23.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 22.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 21.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 20.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 19.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 16.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 2,65% | - |
| 15.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -6,61% | - |
| 14.02.2024 | 1,13 | 1,21 | 1,13 | 1,21 | 10,00% | 700,00 |
| 13.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 7,84% | - |
| 12.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 09.02.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 08.02.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 07.02.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 1,00% | - |
| 06.02.2024 | 1,01 | 1,01 | 1,00 | 1,00 | -0,99% | 1.500,00 |
| 05.02.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -3,81% | - |
| 02.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 01.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 31.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 30.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 29.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 26.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
| 25.01.2024 | 0,99 | 1,03 | 0,99 | 1,03 | 3,00% | 385,00 |
| 24.01.2024 | 1,10 | 1,10 | 1,00 | 1,00 | -9,91% | 4.200,00 |
| 23.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 22.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | 100,00 |
| 19.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -5,83% | - |
| 18.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | 300,00 |
| 17.01.2024 | 1,07 | 1,19 | 1,07 | 1,19 | 8,18% | 1.000,00 |
| 16.01.2024 | 1,20 | 1,20 | 1,10 | 1,10 | -8,33% | 3.450,00 |
| 15.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 12.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 11.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -7,63% | - |
| 10.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | 100,00 |
| 09.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 08.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 05.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 04.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 03.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 02.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 29.12.2023 | 1,40 | 1,40 | 1,36 | 1,36 | -3,55% | 780,00 |
| 28.12.2023 | 1,44 | 1,44 | 1,41 | 1,41 | -6,00% | 68,00 |
| 27.12.2023 | 1,53 | 1,53 | 1,50 | 1,50 | -1,96% | 400,00 |
| 22.12.2023 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 21.12.2023 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 20.12.2023 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 19.12.2023 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 18.12.2023 | 1,53 | 1,53 | 1,53 | 1,53 | -3,16% | - |
| 15.12.2023 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 14.12.2023 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |