Echtzeit-Aktienkurs GRAMMER AG O.N.
Bid:
Ask:
Aktienkurse zur GRAMMER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.08.2021 | 24,50 | 24,50 | 24,50 | 24,50 | -5,41% | - |
| 10.08.2021 | 25,90 | 25,90 | 25,90 | 25,90 | 22,75% | - |
| 07.01.2021 | 21,10 | 21,40 | 21,10 | 21,10 | 2,55% | - |
| 30.12.2020 | 20,55 | 20,90 | 18,68 | 20,58 | 0,24% | - |
| 29.12.2020 | 20,80 | 21,05 | 20,20 | 20,53 | -1,56% | - |
| 28.12.2020 | 20,78 | 21,25 | 20,33 | 20,85 | -0,12% | - |
| 23.12.2020 | 21,20 | 21,40 | 20,33 | 20,88 | -0,24% | - |
| 22.12.2020 | 21,25 | 21,70 | 20,93 | 20,93 | -1,30% | - |
| 21.12.2020 | 21,40 | 21,70 | 20,18 | 21,20 | 1,92% | - |
| 18.12.2020 | 20,38 | 22,00 | 20,38 | 20,80 | 2,09% | - |
| 17.12.2020 | 20,28 | 21,15 | 20,08 | 20,38 | -0,24% | - |
| 16.12.2020 | 20,33 | 21,25 | 20,23 | 20,43 | -2,51% | - |
| 15.12.2020 | 21,50 | 22,00 | 20,13 | 20,95 | -0,48% | - |
| 14.12.2020 | 20,95 | 21,55 | 20,53 | 21,05 | 2,06% | - |
| 11.12.2020 | 20,73 | 21,15 | 20,63 | 20,63 | -2,48% | - |
| 10.12.2020 | 21,10 | 21,90 | 20,40 | 21,15 | 3,17% | - |
| 09.12.2020 | 20,48 | 20,95 | 20,03 | 20,50 | -2,84% | - |
| 08.12.2020 | 19,00 | 23,45 | 18,95 | 21,10 | 8,76% | - |
| 07.12.2020 | 17,58 | 19,50 | 17,58 | 19,40 | 10,07% | - |
| 04.12.2020 | 17,53 | 18,08 | 17,25 | 17,63 | 1,15% | - |
| 03.12.2020 | 17,75 | 17,75 | 17,18 | 17,43 | -1,27% | - |
| 02.12.2020 | 17,83 | 18,00 | 17,60 | 17,65 | -1,26% | - |
| 01.12.2020 | 17,43 | 18,13 | 17,43 | 17,88 | 1,42% | - |
| 30.11.2020 | 17,38 | 17,73 | 17,25 | 17,63 | -1,12% | - |
| 27.11.2020 | 17,65 | 18,08 | 17,40 | 17,83 | 1,71% | - |
| 26.11.2020 | 17,68 | 17,68 | 17,53 | 17,53 | -1,27% | - |
| 25.11.2020 | 17,48 | 17,75 | 16,90 | 17,75 | 3,35% | - |
| 24.11.2020 | 16,75 | 17,45 | 16,60 | 17,18 | 3,31% | - |
| 23.11.2020 | 17,30 | 17,30 | 16,63 | 16,63 | -1,48% | - |
| 20.11.2020 | 16,73 | 17,30 | 16,68 | 16,88 | -1,17% | - |
| 19.11.2020 | 16,83 | 17,33 | 16,70 | 17,08 | -1,59% | - |
| 18.11.2020 | 17,15 | 17,35 | 16,68 | 17,35 | 3,58% | - |
| 17.11.2020 | 17,33 | 17,33 | 16,75 | 16,75 | 0,15% | - |
| 16.11.2020 | 17,18 | 17,40 | 16,65 | 16,73 | -2,34% | - |
| 13.11.2020 | 17,00 | 17,40 | 16,88 | 17,13 | -0,29% | - |
| 12.11.2020 | 16,80 | 17,48 | 16,78 | 17,18 | 2,08% | - |
| 11.11.2020 | 16,83 | 17,40 | 16,80 | 16,83 | -2,32% | - |
| 10.11.2020 | 17,23 | 17,53 | 16,80 | 17,23 | -0,14% | - |
| 09.11.2020 | 17,28 | 17,60 | 16,95 | 17,25 | -0,86% | - |
| 06.11.2020 | 16,88 | 17,60 | 16,88 | 17,40 | 2,50% | - |
| 05.11.2020 | 16,83 | 17,25 | 16,83 | 16,98 | 0,15% | - |
| 04.11.2020 | 16,60 | 16,98 | 16,60 | 16,95 | -2,16% | - |
| 03.11.2020 | 16,93 | 17,33 | 16,93 | 17,33 | 3,28% | - |
| 02.11.2020 | 16,68 | 17,00 | 16,68 | 16,78 | -2,19% | - |
| 30.10.2020 | 17,28 | 17,28 | 15,90 | 17,15 | 0,29% | - |
| 29.10.2020 | 17,65 | 18,00 | 17,10 | 17,10 | -3,25% | - |
| 28.10.2020 | 17,25 | 17,68 | 16,83 | 17,68 | 1,43% | - |
| 27.10.2020 | 17,48 | 17,60 | 16,98 | 17,43 | 0,55% | - |
| 26.10.2020 | 17,33 | 17,76 | 17,33 | 17,33 | -2,26% | - |
| 23.10.2020 | 17,48 | 17,76 | 17,23 | 17,73 | 0,60% | - |
| 22.10.2020 | 17,48 | 17,63 | 17,08 | 17,63 | -1,12% | - |
| 21.10.2020 | 17,80 | 17,85 | 17,48 | 17,83 | 1,57% | - |
| 20.10.2020 | 17,83 | 17,95 | 17,55 | 17,55 | -0,28% | - |
| 19.10.2020 | 18,00 | 18,00 | 17,53 | 17,60 | -2,22% | - |
| 16.10.2020 | 17,50 | 18,00 | 17,50 | 18,00 | 1,84% | - |
| 15.10.2020 | 17,65 | 18,08 | 17,65 | 17,68 | -0,84% | - |
| 14.10.2020 | 18,08 | 18,30 | 17,83 | 17,83 | -2,99% | - |
| 13.10.2020 | 18,73 | 18,80 | 18,38 | 18,38 | -2,39% | - |
| 12.10.2020 | 18,00 | 18,88 | 18,00 | 18,83 | 3,43% | - |
| 09.10.2020 | 16,83 | 18,25 | 16,83 | 18,20 | 7,37% | - |
| 08.10.2020 | 16,28 | 16,95 | 16,28 | 16,95 | 0,00% | - |
| 07.10.2020 | 16,80 | 17,15 | 16,65 | 16,95 | -1,74% | - |
| 06.10.2020 | 17,63 | 17,63 | 16,85 | 17,25 | 0,58% | - |
| 05.10.2020 | 17,23 | 17,75 | 16,90 | 17,15 | 0,44% | - |
| 02.10.2020 | 16,75 | 17,08 | 16,75 | 17,08 | 1,34% | - |
| 01.10.2020 | 17,35 | 17,35 | 16,50 | 16,85 | 4,01% | - |
| 30.09.2020 | 15,55 | 16,33 | 15,48 | 16,20 | 1,41% | - |
| 29.09.2020 | 15,88 | 16,85 | 15,88 | 15,98 | -2,14% | - |
| 28.09.2020 | 16,65 | 16,90 | 15,53 | 16,33 | 4,65% | - |
| 25.09.2020 | 15,78 | 16,00 | 15,60 | 15,60 | -2,65% | - |
| 24.09.2020 | 17,06 | 17,06 | 15,85 | 16,03 | -4,33% | - |
| 23.09.2020 | 16,50 | 17,40 | 16,43 | 16,75 | 0,60% | - |
| 22.09.2020 | 17,28 | 17,28 | 16,40 | 16,65 | -0,45% | - |
| 21.09.2020 | 17,70 | 18,08 | 16,18 | 16,73 | -6,82% | - |
| 18.09.2020 | 18,43 | 18,45 | 17,88 | 17,95 | -2,45% | - |
| 17.09.2020 | 18,08 | 18,40 | 17,95 | 18,40 | 2,08% | - |
| 16.09.2020 | 18,18 | 18,43 | 18,00 | 18,03 | -0,96% | - |
| 15.09.2020 | 17,88 | 18,20 | 17,88 | 18,20 | 2,10% | - |
| 14.09.2020 | 17,85 | 17,85 | 17,80 | 17,83 | 0,14% | - |
| 11.09.2020 | 17,73 | 17,88 | 17,73 | 17,80 | -0,84% | - |
| 10.09.2020 | 17,93 | 17,95 | 17,93 | 17,95 | -0,28% | - |
| 09.09.2020 | 17,75 | 18,00 | 17,75 | 18,00 | -1,23% | - |
| 08.09.2020 | 17,45 | 18,40 | 17,45 | 18,23 | 9,62% | - |
| 07.09.2020 | 16,60 | 16,63 | 16,60 | 16,63 | -1,92% | - |
| 04.09.2020 | 16,68 | 17,00 | 16,58 | 16,95 | -0,29% | - |
| 03.09.2020 | 16,73 | 17,28 | 16,73 | 17,00 | -3,13% | - |
| 02.09.2020 | 15,25 | 17,58 | 14,95 | 17,55 | 5,25% | - |
| 01.09.2020 | 15,05 | 17,50 | 15,05 | 16,68 | 8,63% | - |
| 31.08.2020 | 14,88 | 16,05 | 14,88 | 15,35 | 2,85% | - |
| 28.08.2020 | 14,63 | 15,41 | 14,60 | 14,93 | 2,93% | - |
| 27.08.2020 | 14,78 | 14,78 | 14,50 | 14,50 | 2,65% | - |
| 26.08.2020 | 13,83 | 14,45 | 13,80 | 14,13 | 1,44% | - |
| 25.08.2020 | 14,03 | 14,05 | 13,88 | 13,93 | 7,53% | - |
| 24.08.2020 | 14,51 | 14,51 | 12,80 | 12,95 | -12,94% | - |
| 21.08.2020 | 15,10 | 15,30 | 14,88 | 14,88 | -2,30% | - |
| 20.08.2020 | 15,85 | 15,93 | 15,23 | 15,23 | -2,09% | - |
| 19.08.2020 | 15,53 | 15,55 | 15,53 | 15,55 | 0,00% | - |
| 18.08.2020 | 15,68 | 15,88 | 15,53 | 15,55 | -0,16% | - |
| 17.08.2020 | 15,58 | 15,58 | 15,58 | 15,58 | -0,95% | - |
| 14.08.2020 | 15,53 | 15,80 | 15,53 | 15,73 | 0,80% | - |