Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 49,27 | 49,67 | 49,27 | 49,67 | -1,60% | - |
25.02.2021 | 51,24 | 52,64 | 48,99 | 50,48 | 2,78% | - |
24.02.2021 | 48,46 | 49,12 | 48,46 | 49,12 | 1,36% | - |
23.02.2021 | 48,71 | 49,83 | 0,00 | 48,46 | -1,61% | - |
22.02.2021 | 49,34 | 50,78 | 48,83 | 49,25 | 2,03% | - |
19.02.2021 | 49,11 | 49,37 | 48,21 | 48,27 | 0,06% | - |
18.02.2021 | 48,49 | 49,54 | 48,18 | 48,24 | -0,01% | - |
17.02.2021 | 48,25 | 48,25 | 48,25 | 48,25 | -3,04% | - |
16.02.2021 | 49,18 | 50,22 | 48,65 | 49,76 | -1,90% | - |
12.02.2021 | 49,91 | 50,73 | 49,66 | 50,73 | 2,03% | - |
11.02.2021 | 50,76 | 50,78 | 49,02 | 49,72 | -2,48% | - |
10.02.2021 | 51,07 | 51,80 | 50,20 | 50,98 | 1,62% | - |
09.02.2021 | 49,43 | 51,14 | 49,29 | 50,17 | 0,44% | - |
08.02.2021 | 49,85 | 50,06 | 49,16 | 49,95 | 1,82% | - |
05.02.2021 | 48,36 | 49,75 | 48,36 | 49,05 | 3,32% | - |
04.02.2021 | 46,90 | 48,14 | 46,82 | 47,48 | 1,01% | - |
03.02.2021 | 47,08 | 47,60 | 46,57 | 47,00 | -0,82% | - |
02.02.2021 | 47,33 | 48,27 | 46,97 | 47,39 | 1,77% | - |
01.02.2021 | 45,84 | 47,13 | 45,57 | 46,57 | 0,79% | - |
29.01.2021 | 46,52 | 46,95 | 45,01 | 46,20 | -1,19% | - |
28.01.2021 | 46,67 | 47,74 | 46,16 | 46,76 | 0,67% | - |
27.01.2021 | 46,71 | 47,33 | 46,25 | 46,45 | -5,20% | - |
26.01.2021 | 48,57 | 49,29 | 48,57 | 49,00 | -0,63% | - |
25.01.2021 | 50,23 | 50,23 | 48,44 | 49,31 | -2,65% | - |
22.01.2021 | 49,74 | 50,67 | 49,11 | 50,65 | 1,50% | - |
21.01.2021 | 49,90 | 49,90 | 49,90 | 49,90 | -1,39% | - |
20.01.2021 | 50,90 | 50,90 | 49,64 | 50,60 | -0,44% | - |
19.01.2021 | 51,25 | 52,10 | 50,62 | 50,83 | -0,30% | - |
15.01.2021 | 51,00 | 52,22 | 50,82 | 50,98 | -2,79% | - |
14.01.2021 | 51,90 | 53,00 | 51,43 | 52,45 | 3,16% | - |
13.01.2021 | 51,20 | 51,56 | 50,30 | 50,84 | -2,97% | - |
12.01.2021 | 52,24 | 52,93 | 51,99 | 52,40 | -0,16% | - |
11.01.2021 | 52,25 | 52,69 | 51,75 | 52,48 | 1,74% | - |
08.01.2021 | 51,84 | 52,32 | 50,41 | 51,59 | -1,78% | - |
07.01.2021 | 52,86 | 53,02 | 51,15 | 52,52 | 0,97% | - |
06.01.2021 | 52,29 | 54,22 | 52,02 | 52,02 | 4,69% | - |
05.01.2021 | 49,67 | 50,30 | 48,94 | 49,69 | 2,92% | - |
04.01.2021 | 48,90 | 49,09 | 48,16 | 48,28 | -0,93% | - |
31.12.2020 | 49,08 | 49,46 | 48,49 | 48,73 | -0,33% | - |
30.12.2020 | 50,33 | 50,33 | 47,89 | 48,89 | 0,84% | - |
29.12.2020 | 49,32 | 49,57 | 48,30 | 48,49 | -1,99% | - |
28.12.2020 | 50,70 | 50,70 | 49,47 | 49,47 | -1,20% | - |
24.12.2020 | 49,31 | 50,43 | 47,52 | 50,07 | 3,34% | - |
23.12.2020 | 49,79 | 50,07 | 47,77 | 48,45 | 1,23% | - |
22.12.2020 | 48,59 | 48,59 | 47,78 | 47,86 | 0,49% | - |
21.12.2020 | 47,06 | 48,00 | 47,06 | 47,63 | -3,62% | - |
18.12.2020 | 49,61 | 51,19 | 48,52 | 49,42 | -0,40% | - |
17.12.2020 | 48,63 | 50,72 | 48,46 | 49,62 | 0,29% | - |
16.12.2020 | 49,97 | 50,12 | 49,02 | 49,47 | -1,10% | - |
15.12.2020 | 48,45 | 50,20 | 48,11 | 50,02 | 4,51% | - |
14.12.2020 | 48,57 | 51,81 | 47,74 | 47,86 | -0,07% | - |
11.12.2020 | 48,23 | 48,98 | 47,74 | 47,90 | -1,22% | - |
10.12.2020 | 50,64 | 50,64 | 48,13 | 48,49 | -5,64% | - |
09.12.2020 | 50,89 | 52,04 | 49,67 | 51,39 | 1,44% | - |
08.12.2020 | 49,12 | 51,08 | 48,92 | 50,66 | 1,75% | - |
07.12.2020 | 50,11 | 50,42 | 49,47 | 49,79 | -2,74% | - |
04.12.2020 | 48,82 | 51,33 | 48,82 | 51,19 | 5,16% | - |
03.12.2020 | 49,71 | 50,01 | 48,53 | 48,68 | -1,45% | - |
02.12.2020 | 48,63 | 2.170,25 | 26,87 | 49,40 | -0,38% | - |
01.12.2020 | 50,32 | 50,84 | 48,92 | 49,59 | 0,61% | - |
30.11.2020 | 49,30 | 49,94 | 48,52 | 49,29 | -2,33% | - |
27.11.2020 | 49,75 | 50,81 | 49,13 | 50,46 | -0,15% | - |
25.11.2020 | 50,43 | 51,56 | 50,08 | 50,54 | -2,94% | - |
24.11.2020 | 52,22 | 52,89 | 51,22 | 52,07 | 4,08% | - |
23.11.2020 | 49,61 | 50,49 | 49,42 | 50,03 | 3,63% | - |
20.11.2020 | 48,58 | 49,06 | 47,41 | 48,28 | -1,07% | - |
19.11.2020 | 49,80 | 49,80 | 47,59 | 48,80 | -1,05% | - |
18.11.2020 | 50,11 | 50,34 | 49,16 | 49,32 | -0,75% | - |
17.11.2020 | 48,69 | 50,54 | 48,07 | 49,69 | 3,06% | - |
16.11.2020 | 49,25 | 49,27 | 48,00 | 48,22 | 2,36% | - |
13.11.2020 | 47,25 | 47,80 | 46,02 | 47,11 | 1,05% | - |
12.11.2020 | 48,13 | 48,32 | 45,68 | 46,62 | -3,37% | - |
11.11.2020 | 48,10 | 49,66 | 47,62 | 48,24 | -2,70% | - |
10.11.2020 | 49,26 | 50,85 | 0,00 | 49,58 | 4,36% | - |
09.11.2020 | 48,35 | 49,87 | 0,00 | 47,51 | 2,58% | - |
06.11.2020 | 45,63 | 47,09 | 45,20 | 46,32 | -0,89% | - |
05.11.2020 | 47,79 | 48,27 | 46,03 | 46,73 | 2,49% | - |
04.11.2020 | 44,78 | 47,45 | 44,67 | 45,60 | -4,33% | - |
03.11.2020 | 47,33 | 48,00 | 45,88 | 47,66 | 6,61% | - |
02.11.2020 | 44,14 | 44,99 | 44,01 | 44,71 | 3,20% | - |
30.10.2020 | 43,64 | 44,38 | 42,44 | 43,32 | -0,87% | - |
29.10.2020 | 42,70 | 43,84 | 42,14 | 43,70 | 1,51% | - |
28.10.2020 | 43,71 | 44,30 | 42,59 | 43,05 | -4,47% | - |
27.10.2020 | 45,31 | 45,42 | 44,73 | 45,07 | 0,10% | - |
26.10.2020 | 45,32 | 45,73 | 44,51 | 45,02 | -6,66% | - |
23.10.2020 | 47,05 | 48,23 | 46,73 | 48,23 | 0,84% | - |
22.10.2020 | 46,57 | 47,83 | 46,38 | 47,83 | 2,51% | - |
21.10.2020 | 46,45 | 47,19 | 45,67 | 46,66 | 1,27% | - |
20.10.2020 | 46,46 | 46,69 | 45,34 | 46,08 | 0,63% | - |
19.10.2020 | 46,18 | 46,36 | 45,38 | 45,79 | -2,27% | - |
16.10.2020 | 45,78 | 46,85 | 45,56 | 46,85 | 2,88% | - |
15.10.2020 | 44,43 | 45,86 | 43,86 | 45,54 | 1,58% | - |
14.10.2020 | 43,85 | 46,38 | 43,85 | 44,83 | -1,82% | - |
13.10.2020 | 47,38 | 47,62 | 45,50 | 45,66 | -2,36% | - |
12.10.2020 | 45,86 | 47,15 | 45,75 | 46,77 | 6,57% | - |
09.10.2020 | 46,17 | 46,17 | 43,48 | 43,88 | -1,64% | - |
08.10.2020 | 45,05 | 45,52 | 43,74 | 44,61 | 2,33% | - |
07.10.2020 | 43,05 | 44,85 | 42,96 | 43,60 | 2,06% | - |
06.10.2020 | 44,18 | 44,20 | 42,03 | 42,72 | -0,21% | - |
05.10.2020 | 42,97 | 42,97 | 42,15 | 42,81 | 4,48% | - |