22,275€
-1,00%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 22,23 | 22,48 | 22,15 | 22,30 | -0,89% | - |
| 18.04.2024 | 22,45 | 22,50 | 22,45 | 22,50 | 0,67% | 150,00 |
| 17.04.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 0,90% | - |
| 16.04.2024 | 22,40 | 22,40 | 22,15 | 22,15 | -2,42% | 600,00 |
| 15.04.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -2,37% | 40,00 |
| 12.04.2024 | 22,95 | 23,25 | 22,95 | 23,25 | 1,09% | 215,00 |
| 11.04.2024 | 23,10 | 23,10 | 23,00 | 23,00 | -1,08% | 200,00 |
| 10.04.2024 | 23,25 | 23,25 | 23,25 | 23,25 | 0,00% | - |
| 09.04.2024 | 23,00 | 23,25 | 23,00 | 23,25 | 1,75% | 32,00 |
| 08.04.2024 | 22,85 | 22,85 | 22,85 | 22,85 | -2,14% | - |
| 05.04.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -0,85% | - |
| 04.04.2024 | 23,50 | 24,00 | 23,50 | 23,55 | 0,21% | 1.200,00 |
| 03.04.2024 | 23,45 | 23,50 | 23,45 | 23,50 | -1,67% | 200,00 |
| 02.04.2024 | 24,15 | 24,15 | 23,90 | 23,90 | -4,21% | 282,00 |
| 28.03.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 3,96% | - |
| 27.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,62% | - |
| 26.03.2024 | 23,65 | 24,15 | 23,65 | 24,15 | 1,68% | 170,00 |
| 25.03.2024 | 23,15 | 23,75 | 23,15 | 23,75 | 5,09% | 75,00 |
| 22.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,67% | - |
| 21.03.2024 | 22,45 | 22,45 | 22,45 | 22,45 | 0,22% | - |
| 20.03.2024 | 22,90 | 22,90 | 22,40 | 22,40 | -2,18% | 100,00 |
| 19.03.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -2,35% | - |
| 18.03.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 0,64% | - |
| 15.03.2024 | 23,05 | 23,30 | 23,05 | 23,30 | -0,43% | 500,00 |
| 14.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 13.03.2024 | 23,55 | 24,00 | 23,55 | 24,00 | 0,63% | 209,00 |
| 12.03.2024 | 22,80 | 23,85 | 22,80 | 23,85 | 5,07% | 100,00 |
| 11.03.2024 | 23,15 | 23,15 | 22,70 | 22,70 | 0,89% | 800,00 |
| 08.03.2024 | 22,20 | 22,65 | 22,20 | 22,50 | -1,32% | 800,00 |
| 07.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | - |
| 06.03.2024 | 22,20 | 22,50 | 22,20 | 22,50 | 2,51% | 130,00 |
| 05.03.2024 | 22,40 | 22,45 | 21,95 | 21,95 | -2,44% | 280,00 |
| 04.03.2024 | 22,35 | 22,50 | 22,35 | 22,50 | -0,88% | 81,00 |
| 01.03.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,89% | - |
| 29.02.2024 | 22,55 | 22,60 | 22,50 | 22,50 | -0,22% | 95,00 |
| 28.02.2024 | 22,85 | 22,85 | 22,55 | 22,55 | -1,10% | 33,00 |
| 27.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,08% | - |
| 26.02.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -1,07% | - |
| 23.02.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 22.02.2024 | 23,60 | 23,60 | 23,30 | 23,30 | -2,51% | 150,00 |
| 21.02.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,63% | - |
| 20.02.2024 | 23,80 | 23,80 | 23,75 | 23,75 | -1,86% | 203,00 |
| 19.02.2024 | 23,60 | 24,20 | 23,60 | 24,20 | 1,04% | 103,00 |
| 16.02.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 0,00% | - |
| 15.02.2024 | 23,95 | 23,95 | 23,95 | 23,95 | -0,21% | 410,00 |
| 14.02.2024 | 23,60 | 24,00 | 23,60 | 24,00 | 0,42% | 41,00 |
| 13.02.2024 | 23,80 | 23,90 | 23,80 | 23,90 | 2,36% | 100,00 |
| 12.02.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -0,21% | - |
| 09.02.2024 | 23,65 | 23,65 | 23,40 | 23,40 | -0,21% | 4,00 |
| 08.02.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -2,09% | - |
| 07.02.2024 | 24,70 | 24,70 | 23,95 | 23,95 | -1,44% | 80,00 |
| 06.02.2024 | 22,75 | 24,30 | 22,75 | 24,30 | 6,35% | 150,00 |
| 05.02.2024 | 22,85 | 22,85 | 22,85 | 22,85 | -0,65% | - |
| 02.02.2024 | 22,85 | 23,10 | 22,75 | 23,00 | -1,29% | 522,00 |
| 01.02.2024 | 23,05 | 23,30 | 23,05 | 23,30 | 2,64% | 125,00 |
| 31.01.2024 | 22,65 | 22,70 | 22,60 | 22,70 | 0,44% | 475,00 |
| 30.01.2024 | 22,90 | 23,00 | 22,60 | 22,60 | -1,31% | 200,00 |
| 29.01.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 26.01.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -1,93% | - |
| 25.01.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 0,21% | - |
| 24.01.2024 | 23,20 | 23,30 | 23,20 | 23,30 | 1,53% | 20,00 |
| 23.01.2024 | 22,95 | 22,95 | 22,95 | 22,95 | -0,86% | - |
| 22.01.2024 | 22,90 | 23,15 | 22,90 | 23,15 | 0,00% | 200,00 |
| 19.01.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -1,49% | - |
| 18.01.2024 | 23,25 | 23,50 | 23,25 | 23,50 | 2,40% | 150,00 |
| 17.01.2024 | 23,05 | 23,05 | 22,95 | 22,95 | -1,08% | 183,00 |
| 16.01.2024 | 23,25 | 23,25 | 23,15 | 23,20 | -4,53% | 75,00 |
| 15.01.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,21% | - |
| 12.01.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -0,41% | - |
| 11.01.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -0,61% | - |
| 10.01.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | 5,00 |
| 09.01.2024 | 24,15 | 24,50 | 24,15 | 24,50 | 1,24% | 100,00 |
| 08.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,83% | - |
| 05.01.2024 | 24,80 | 24,90 | 24,65 | 24,65 | -0,60% | 310,00 |
| 04.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,20% | - |
| 03.01.2024 | 24,85 | 24,85 | 24,45 | 24,85 | -1,00% | 19,00 |
| 02.01.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,80% | - |
| 29.12.2023 | 25,10 | 25,15 | 24,80 | 24,90 | -1,39% | 6.858,00 |
| 28.12.2023 | 25,25 | 25,25 | 25,25 | 25,25 | 0,80% | - |
| 27.12.2023 | 24,75 | 25,05 | 24,75 | 25,05 | 0,20% | 50,00 |
| 22.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 21.12.2023 | 24,35 | 25,00 | 24,35 | 25,00 | 1,21% | 591,00 |
| 20.12.2023 | 24,70 | 24,70 | 24,70 | 24,70 | 1,86% | - |
| 19.12.2023 | 24,15 | 24,25 | 24,15 | 24,25 | -2,02% | 140,00 |
| 18.12.2023 | 24,75 | 24,75 | 24,75 | 24,75 | 0,61% | - |
| 15.12.2023 | 24,40 | 24,70 | 24,40 | 24,60 | 2,50% | 410,00 |
| 14.12.2023 | 23,55 | 24,00 | 23,55 | 24,00 | 2,78% | 10,00 |
| 13.12.2023 | 23,65 | 23,65 | 23,35 | 23,35 | -2,51% | 15,00 |
| 12.12.2023 | 23,95 | 24,05 | 23,95 | 23,95 | -1,44% | 300,00 |
| 11.12.2023 | 24,30 | 24,30 | 24,30 | 24,30 | 2,10% | 150,00 |
| 08.12.2023 | 23,10 | 23,80 | 23,10 | 23,80 | 3,25% | 2.739,00 |
| 07.12.2023 | 23,05 | 23,05 | 23,05 | 23,05 | 0,66% | - |
| 06.12.2023 | 22,90 | 22,90 | 22,90 | 22,90 | -1,51% | - |
| 05.12.2023 | 23,25 | 23,25 | 23,25 | 23,25 | -1,27% | 300,00 |
| 04.12.2023 | 23,45 | 23,55 | 23,45 | 23,55 | 2,61% | 800,00 |
| 01.12.2023 | 22,95 | 22,95 | 22,95 | 22,95 | -1,08% | - |
| 30.11.2023 | 23,10 | 23,20 | 23,10 | 23,20 | 0,65% | 474,00 |
| 29.11.2023 | 23,05 | 23,05 | 23,05 | 23,05 | 0,44% | - |
| 28.11.2023 | 22,95 | 22,95 | 22,95 | 22,95 | -0,43% | - |
| 27.11.2023 | 23,05 | 23,05 | 23,05 | 23,05 | 2,67% | 350,00 |