Echtzeit-Aktienkurs Graines Voltz
Bid:
Ask:
Aktienkurse zur Graines Voltz Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.01.2021 | 105,50 | 105,50 | 105,50 | 105,50 | 1,44% | - |
| 31.12.2020 | 104,00 | 104,00 | 104,00 | 104,00 | 4,00% | - |
| 22.12.2020 | 100,00 | 100,00 | 100,00 | 100,00 | 12,36% | - |
| 10.11.2020 | 89,00 | 89,00 | 89,00 | 89,00 | 1,71% | - |
| 09.11.2020 | 87,50 | 87,50 | 87,50 | 87,50 | 2,94% | - |
| 28.10.2020 | 85,00 | 85,00 | 85,00 | 85,00 | -4,76% | - |
| 27.10.2020 | 89,25 | 89,25 | 89,25 | 89,25 | 0,00% | - |
| 20.10.2020 | 89,25 | 89,25 | 89,25 | 89,25 | -0,28% | - |
| 19.10.2020 | 89,51 | 89,51 | 89,51 | 89,51 | -0,27% | - |
| 16.10.2020 | 89,75 | 89,75 | 89,75 | 89,75 | 0,27% | - |
| 13.10.2020 | 89,51 | 89,51 | 89,51 | 89,51 | 1,99% | - |
| 12.10.2020 | 87,76 | 87,76 | 87,76 | 87,76 | -0,28% | - |
| 09.10.2020 | 80,50 | 88,01 | 80,50 | 88,01 | 15,42% | - |
| 23.09.2020 | 76,25 | 76,25 | 76,25 | 76,25 | 4,45% | - |
| 22.09.2020 | 73,00 | 73,00 | 73,00 | 73,00 | 7,35% | - |
| 07.09.2020 | 68,00 | 68,00 | 68,00 | 68,00 | 10,56% | - |
| 17.08.2020 | 61,51 | 61,51 | 61,51 | 61,51 | -3,15% | - |
| 13.08.2020 | 63,51 | 63,51 | 63,51 | 63,51 | -0,78% | - |
| 11.08.2020 | 64,01 | 64,01 | 64,01 | 64,01 | -10,79% | - |
| 15.07.2020 | 71,75 | 71,75 | 71,75 | 71,75 | -0,35% | - |
| 02.07.2020 | 72,00 | 72,00 | 72,00 | 72,00 | -0,70% | - |
| 10.06.2020 | 72,51 | 72,51 | 72,51 | 72,51 | 3,57% | - |
| 27.05.2020 | 70,01 | 70,01 | 70,01 | 70,01 | 2,95% | - |
| 22.05.2020 | 68,50 | 68,50 | 68,00 | 68,00 | -5,56% | - |
| 12.03.2020 | 72,00 | 72,00 | 72,00 | 72,00 | 0,70% | - |
| 10.03.2020 | 71,50 | 71,50 | 71,50 | 71,50 | -5,30% | - |
| 09.03.2020 | 75,50 | 75,50 | 75,50 | 75,50 | -7,65% | - |
| 12.02.2020 | 81,75 | 81,75 | 80,51 | 81,75 | -0,30% | - |
| 11.02.2020 | 82,00 | 82,00 | 82,00 | 82,00 | 3,14% | - |
| 10.02.2020 | 79,50 | 79,50 | 79,50 | 79,50 | 25,20% | - |
| 09.12.2019 | 63,50 | 63,50 | 63,50 | 63,50 | 19,81% | - |
| 15.10.2019 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 09.10.2019 | 54,00 | 55,00 | 54,00 | 54,00 | -7,69% | - |
| 26.08.2019 | 58,01 | 58,50 | 58,01 | 58,50 | 2,18% | - |
| 23.08.2019 | 56,00 | 57,25 | 56,00 | 57,25 | 1,33% | - |
| 06.08.2019 | 56,26 | 56,50 | 56,26 | 56,50 | -0,89% | - |
| 05.08.2019 | 57,01 | 57,01 | 57,01 | 57,01 | -1,72% | - |
| 31.07.2019 | 58,25 | 58,75 | 58,00 | 58,00 | -2,11% | - |
| 30.07.2019 | 58,51 | 59,25 | 58,51 | 59,25 | -0,42% | - |
| 25.07.2019 | 59,00 | 59,50 | 59,00 | 59,50 | 0,85% | - |
| 24.07.2019 | 57,25 | 59,00 | 57,25 | 59,00 | 3,51% | - |
| 17.07.2019 | 57,75 | 57,75 | 57,00 | 57,00 | 0,00% | - |
| 12.07.2019 | 57,00 | 57,00 | 57,00 | 57,00 | -2,56% | - |
| 10.07.2019 | 58,00 | 58,50 | 58,00 | 58,50 | 0,86% | - |
| 09.07.2019 | 58,75 | 58,75 | 58,00 | 58,00 | 1,31% | - |
| 08.07.2019 | 52,75 | 57,25 | 52,75 | 57,25 | 11,17% | - |
| 05.07.2019 | 51,50 | 51,50 | 51,50 | 51,50 | -1,44% | - |
| 04.07.2019 | 52,25 | 52,25 | 52,25 | 52,25 | -2,79% | - |
| 02.07.2019 | 52,00 | 53,75 | 52,00 | 53,75 | 7,07% | - |
| 01.07.2019 | 46,70 | 50,50 | 46,70 | 50,20 | 11,54% | - |
| 26.06.2019 | 45,01 | 45,01 | 45,01 | 45,01 | 0,91% | - |
| 24.06.2019 | 43,40 | 44,60 | 43,40 | 44,60 | -3,05% | - |
| 14.06.2019 | 46,01 | 46,01 | 46,01 | 46,01 | 2,23% | - |
| 12.06.2019 | 44,70 | 45,30 | 44,70 | 45,00 | 1,81% | - |
| 24.05.2019 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 17.05.2019 | 44,40 | 44,40 | 43,61 | 44,40 | 3,98% | - |
| 14.05.2019 | 42,70 | 42,70 | 42,70 | 42,70 | -4,69% | - |
| 06.05.2019 | 44,50 | 44,80 | 44,50 | 44,80 | 1,82% | - |
| 26.04.2019 | 44,00 | 44,00 | 44,00 | 44,00 | -0,23% | - |
| 18.04.2019 | 45,50 | 45,50 | 43,80 | 44,10 | 0,23% | - |
| 17.04.2019 | 44,00 | 44,00 | 44,00 | 44,00 | -18,52% | - |
| 15.04.2019 | 54,00 | 54,00 | 54,00 | 54,00 | 13,21% | - |
| 12.04.2019 | 49,61 | 49,61 | 47,70 | 47,70 | 2,57% | - |
| 08.04.2019 | 47,01 | 47,01 | 46,51 | 46,51 | -10,58% | - |
| 03.04.2019 | 52,01 | 52,01 | 52,01 | 52,01 | 0,00% | - |
| 02.04.2019 | 52,01 | 52,01 | 52,01 | 52,01 | -1,88% | - |
| 26.03.2019 | 53,25 | 53,25 | 53,00 | 53,00 | 1,44% | - |
| 21.03.2019 | 49,70 | 52,50 | 48,95 | 52,25 | -5,00% | - |
| 20.03.2019 | 57,50 | 57,50 | 54,00 | 55,00 | -2,22% | - |
| 19.03.2019 | 58,00 | 58,00 | 56,25 | 56,25 | 0,45% | - |
| 18.03.2019 | 55,00 | 57,75 | 55,00 | 56,00 | 1,82% | - |
| 15.03.2019 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | - |
| 04.03.2019 | 46,20 | 55,00 | 46,20 | 54,50 | 22,47% | - |
| 13.02.2019 | 44,50 | 44,50 | 44,50 | 44,50 | 0,00% | - |
| 12.02.2019 | 44,50 | 44,50 | 44,50 | 44,50 | -2,63% | - |
| 11.02.2019 | 49,50 | 49,50 | 45,70 | 45,70 | -10,39% | - |
| 04.02.2019 | 49,25 | 51,00 | 49,00 | 51,00 | 12,21% | - |
| 01.02.2019 | 46,95 | 48,20 | 45,45 | 45,45 | 16,54% | - |
| 31.01.2019 | 39,50 | 39,50 | 39,00 | 39,00 | 0,00% | - |
| 30.01.2019 | 39,90 | 39,90 | 39,00 | 39,00 | 0,26% | - |
| 29.01.2019 | 35,70 | 43,60 | 35,70 | 38,90 | 9,58% | - |
| 24.01.2019 | 35,50 | 35,50 | 35,50 | 35,50 | -1,11% | - |
| 10.01.2019 | 35,90 | 35,90 | 35,90 | 35,90 | 7,16% | - |
| 08.01.2019 | 33,50 | 33,50 | 33,50 | 33,50 | -9,46% | - |
| 27.12.2018 | 37,00 | 37,00 | 37,00 | 37,00 | 10,45% | - |
| 21.12.2018 | 33,50 | 33,50 | 33,50 | 33,50 | -9,46% | - |
| 19.12.2018 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | - |
| 16.11.2018 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 15.11.2018 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 13.11.2018 | 38,20 | 38,20 | 38,20 | 38,20 | 12,35% | - |
| 02.11.2018 | 34,00 | 34,00 | 34,00 | 34,00 | -17,48% | - |
| 01.11.2018 | 41,20 | 41,20 | 41,20 | 41,20 | 6,19% | - |
| 31.10.2018 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 29.10.2018 | 38,00 | 38,00 | 38,00 | 38,00 | 3,26% | - |
| 17.10.2018 | 36,80 | 36,80 | 36,80 | 36,80 | -11,11% | - |
| 05.10.2018 | 58,00 | 58,00 | 40,40 | 41,40 | 5,08% | - |
| 01.10.2018 | 39,40 | 39,40 | 39,40 | 39,40 | -17,92% | - |
| 21.09.2018 | 48,00 | 48,00 | 48,00 | 48,00 | 7,14% | - |
| 31.08.2018 | 44,80 | 44,80 | 44,80 | 44,80 | 16,06% | - |
| 30.07.2018 | 38,60 | 38,60 | 38,60 | 38,60 | -18,57% | - |