Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 48,40 | 48,41 | 48,23 | 48,37 | 0,60% | - |
25.02.2021 | 49,04 | 49,51 | 47,14 | 48,08 | 2,77% | - |
24.02.2021 | 45,43 | 47,06 | 45,12 | 46,78 | 1,16% | - |
23.02.2021 | 47,07 | 47,27 | 45,52 | 46,25 | -2,32% | - |
22.02.2021 | 47,67 | 48,92 | 47,22 | 47,35 | -1,30% | - |
19.02.2021 | 47,97 | 48,11 | 47,47 | 47,97 | 1,62% | - |
18.02.2021 | 47,22 | 47,80 | 46,66 | 47,21 | -0,72% | - |
17.02.2021 | 47,92 | 48,13 | 47,35 | 47,55 | -1,12% | - |
16.02.2021 | 48,22 | 48,41 | 47,60 | 48,09 | -1,32% | - |
12.02.2021 | 48,70 | 49,65 | 48,43 | 48,73 | 0,43% | - |
11.02.2021 | 49,03 | 49,03 | 47,60 | 48,52 | -1,49% | - |
10.02.2021 | 48,77 | 49,38 | 48,43 | 49,26 | 0,42% | - |
09.02.2021 | 48,60 | 49,38 | 48,37 | 49,05 | 0,17% | - |
08.02.2021 | 48,75 | 49,05 | 48,41 | 48,97 | 1,39% | - |
05.02.2021 | 47,79 | 48,52 | 47,69 | 48,30 | 2,52% | - |
04.02.2021 | 47,11 | 47,12 | 47,11 | 47,11 | 0,71% | - |
03.02.2021 | 46,25 | 46,85 | 45,91 | 46,78 | 0,63% | - |
02.02.2021 | 46,93 | 47,70 | 45,78 | 46,49 | 0,92% | - |
01.02.2021 | 46,07 | 46,07 | 46,06 | 46,06 | 1,88% | - |
29.01.2021 | 45,38 | 45,64 | 44,58 | 45,21 | -1,50% | - |
28.01.2021 | 46,10 | 46,63 | 45,46 | 45,90 | -1,17% | - |
27.01.2021 | 46,24 | 46,95 | 45,83 | 46,45 | -3,81% | - |
26.01.2021 | 48,46 | 49,08 | 48,18 | 48,29 | -1,09% | - |
25.01.2021 | 49,12 | 49,28 | 47,95 | 48,82 | -2,13% | - |
22.01.2021 | 48,43 | 50,35 | 48,43 | 49,88 | 1,78% | - |
21.01.2021 | 49,11 | 49,11 | 49,00 | 49,01 | -2,24% | - |
20.01.2021 | 50,23 | 50,38 | 49,54 | 50,13 | -0,06% | - |
19.01.2021 | 50,57 | 51,07 | 49,80 | 50,16 | -0,54% | - |
15.01.2021 | 50,26 | 51,29 | 49,84 | 50,43 | -1,87% | - |
14.01.2021 | 51,01 | 52,06 | 50,68 | 51,39 | 1,41% | - |
13.01.2021 | 50,65 | 50,98 | 49,95 | 50,68 | -1,75% | - |
12.01.2021 | 51,93 | 52,06 | 51,26 | 51,58 | 0,21% | - |
11.01.2021 | 51,56 | 51,85 | 51,17 | 51,47 | 1,41% | - |
08.01.2021 | 50,55 | 51,20 | 49,88 | 50,75 | -1,81% | - |
07.01.2021 | 51,39 | 51,82 | 50,85 | 51,69 | 1,03% | - |
06.01.2021 | 50,60 | 52,05 | 50,47 | 51,16 | 6,02% | - |
05.01.2021 | 47,61 | 48,83 | 47,29 | 48,26 | 2,12% | - |
04.01.2021 | 47,26 | 47,26 | 47,26 | 47,26 | 0,72% | - |
31.12.2020 | 46,77 | 47,12 | 46,53 | 46,92 | 0,14% | - |
30.12.2020 | 46,66 | 47,10 | 45,97 | 46,85 | 1,84% | - |
29.12.2020 | 46,46 | 46,76 | 45,91 | 46,01 | -1,84% | - |
28.12.2020 | 47,71 | 47,71 | 0,00 | 46,87 | 0,56% | - |
24.12.2020 | 46,47 | 48,25 | 46,30 | 46,61 | -0,54% | - |
23.12.2020 | 46,82 | 47,12 | 46,36 | 46,86 | 0,95% | - |
22.12.2020 | 45,92 | 46,63 | 45,79 | 46,42 | 0,51% | - |
21.12.2020 | 44,34 | 46,19 | 44,34 | 46,19 | -4,01% | - |
18.12.2020 | 48,51 | 48,59 | 44,90 | 48,12 | -0,79% | - |
17.12.2020 | 48,25 | 48,50 | 48,25 | 48,50 | 1,73% | - |
16.12.2020 | 48,36 | 48,40 | 47,35 | 47,68 | -1,11% | - |
15.12.2020 | 47,09 | 48,21 | 46,67 | 48,21 | 2,88% | - |
14.12.2020 | 48,32 | 52,54 | 46,45 | 46,86 | -3,06% | - |
11.12.2020 | 47,57 | 48,55 | 47,32 | 48,34 | 1,06% | - |
10.12.2020 | 50,58 | 51,07 | 46,98 | 47,84 | -7,21% | - |
09.12.2020 | 51,97 | 54,19 | 44,22 | 51,55 | 2,62% | - |
08.12.2020 | 50,09 | 51,44 | 46,06 | 50,24 | -0,21% | - |
07.12.2020 | 50,32 | 50,34 | 50,32 | 50,34 | -0,68% | - |
04.12.2020 | 49,27 | 50,94 | 49,01 | 50,69 | 4,83% | - |
03.12.2020 | 49,27 | 49,32 | 48,17 | 48,35 | -1,46% | - |
02.12.2020 | 48,68 | 50,16 | 48,57 | 49,07 | -0,72% | - |
01.12.2020 | 49,95 | 50,07 | 48,85 | 49,42 | 1,72% | - |
30.11.2020 | 48,55 | 49,20 | 48,41 | 48,59 | -2,46% | - |
27.11.2020 | 49,20 | 49,98 | 49,15 | 49,81 | -2,11% | - |
25.11.2020 | 49,98 | 50,89 | 49,73 | 50,89 | -0,12% | - |
24.11.2020 | 50,70 | 51,24 | 50,16 | 50,95 | 4,15% | - |
23.11.2020 | 48,02 | 49,17 | 47,99 | 48,92 | 3,19% | - |
20.11.2020 | 47,05 | 47,68 | 46,56 | 47,41 | 2,04% | - |
19.11.2020 | 47,52 | 47,53 | 46,42 | 46,46 | -2,73% | - |
18.11.2020 | 48,25 | 48,73 | 47,65 | 47,76 | -5,67% | - |
17.11.2020 | 47,24 | 50,63 | 47,18 | 50,63 | 7,65% | - |
16.11.2020 | 46,99 | 47,30 | 46,54 | 47,03 | 4,04% | - |
13.11.2020 | 45,54 | 45,55 | 44,46 | 45,21 | 0,98% | - |
12.11.2020 | 45,80 | 45,87 | 44,04 | 44,77 | -5,29% | - |
11.11.2020 | 46,17 | 47,29 | 45,63 | 47,27 | 0,24% | - |
10.11.2020 | 46,48 | 47,43 | 46,10 | 47,15 | 5,74% | - |
09.11.2020 | 46,61 | 47,19 | 44,14 | 44,59 | 3,24% | - |
06.11.2020 | 43,68 | 44,14 | 42,88 | 43,19 | -0,92% | - |
05.11.2020 | 44,01 | 44,27 | 43,52 | 43,59 | 2,42% | - |
04.11.2020 | 41,76 | 43,67 | 41,65 | 42,56 | -3,43% | - |
03.11.2020 | 43,68 | 44,28 | 43,12 | 44,07 | 4,87% | - |
02.11.2020 | 41,67 | 42,34 | 41,47 | 42,03 | 4,10% | - |
30.10.2020 | 41,46 | 41,46 | 40,08 | 40,37 | -1,64% | - |
29.10.2020 | 40,02 | 41,22 | 39,53 | 41,05 | 2,37% | - |
28.10.2020 | 40,77 | 41,19 | 40,10 | 40,10 | -5,88% | - |
27.10.2020 | 42,60 | 42,61 | 42,60 | 42,60 | 0,77% | - |
26.10.2020 | 42,63 | 42,64 | 41,30 | 42,28 | -4,66% | - |
23.10.2020 | 43,98 | 44,41 | 43,40 | 44,34 | 3,97% | - |
22.10.2020 | 43,57 | 44,01 | 42,65 | 42,65 | -1,67% | - |
21.10.2020 | 43,18 | 43,74 | 42,95 | 43,37 | -1,73% | - |
20.10.2020 | 43,59 | 44,14 | 42,95 | 44,14 | 3,05% | - |
19.10.2020 | 43,28 | 43,47 | 42,53 | 42,83 | -0,43% | - |
16.10.2020 | 42,51 | 43,48 | 42,51 | 43,02 | 2,86% | - |
15.10.2020 | 41,85 | 42,97 | 41,74 | 41,82 | -0,18% | - |
14.10.2020 | 41,93 | 42,59 | 41,67 | 41,90 | -0,52% | - |
13.10.2020 | 42,66 | 43,15 | 41,90 | 42,12 | -2,08% | - |
12.10.2020 | 43,01 | 43,01 | 43,01 | 43,01 | 5,22% | - |
09.10.2020 | 41,72 | 41,72 | 40,66 | 40,88 | -1,26% | - |
08.10.2020 | 40,96 | 41,70 | 40,71 | 41,40 | 2,17% | - |
07.10.2020 | 40,08 | 40,57 | 39,55 | 40,52 | 3,46% | - |
06.10.2020 | 39,27 | 40,39 | 38,36 | 39,16 | 0,26% | - |
05.10.2020 | 0,00 | 39,34 | 0,00 | 39,06 | 3,69% | - |