1,270€
Echtzeit-Aktienkurs Greiffenberger AG
Bid:
Ask:
Aktienkurse zur Greiffenberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,38% | - |
| 18.04.2024 | 1,32 | 1,32 | 1,31 | 1,31 | 0,00% | - |
| 17.04.2024 | 1,31 | 1,32 | 1,28 | 1,31 | 0,38% | - |
| 16.04.2024 | 1,31 | 1,31 | 1,28 | 1,31 | 1,16% | - |
| 15.04.2024 | 1,25 | 1,32 | 1,25 | 1,29 | 3,61% | - |
| 12.04.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -4,23% | - |
| 11.04.2024 | 1,25 | 1,31 | 1,25 | 1,30 | 4,42% | 1.100,00 |
| 10.04.2024 | 1,25 | 1,26 | 1,20 | 1,25 | 1,22% | - |
| 09.04.2024 | 1,25 | 1,26 | 1,20 | 1,23 | -0,81% | - |
| 08.04.2024 | 1,21 | 1,24 | 1,17 | 1,24 | 4,64% | 2.400,00 |
| 05.04.2024 | 1,20 | 1,20 | 1,15 | 1,19 | 1,28% | - |
| 04.04.2024 | 1,20 | 1,20 | 1,16 | 1,17 | -2,09% | - |
| 03.04.2024 | 1,19 | 1,20 | 1,16 | 1,20 | 2,14% | - |
| 02.04.2024 | 1,18 | 1,18 | 1,17 | 1,17 | 2,63% | - |
| 28.03.2024 | 1,20 | 1,20 | 1,12 | 1,14 | -5,00% | - |
| 27.03.2024 | 1,21 | 1,21 | 1,19 | 1,20 | -0,41% | - |
| 26.03.2024 | 1,23 | 1,23 | 1,17 | 1,21 | -1,63% | - |
| 25.03.2024 | 1,22 | 1,23 | 1,20 | 1,23 | 0,82% | - |
| 22.03.2024 | 1,22 | 1,22 | 1,20 | 1,22 | 0,41% | - |
| 21.03.2024 | 1,22 | 1,22 | 1,16 | 1,21 | -1,22% | 83.800,00 |
| 20.03.2024 | 1,22 | 1,23 | 1,21 | 1,23 | 0,00% | - |
| 19.03.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | 66.000,00 |
| 18.03.2024 | 1,22 | 1,23 | 1,20 | 1,23 | -1,21% | - |
| 15.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 14.03.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 2,48% | - |
| 13.03.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 12.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 11.03.2024 | 1,22 | 1,23 | 1,22 | 1,22 | -0,41% | - |
| 08.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 07.03.2024 | 1,22 | 1,23 | 1,22 | 1,22 | 0,41% | - |
| 06.03.2024 | 1,23 | 1,23 | 1,21 | 1,22 | -0,41% | - |
| 05.03.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -0,81% | - |
| 04.03.2024 | 1,23 | 1,23 | 1,21 | 1,23 | 0,00% | - |
| 01.03.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | 7.350,00 |
| 29.02.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | - |
| 28.02.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | - |
| 27.02.2024 | 1,23 | 1,24 | 1,23 | 1,23 | 0,41% | - |
| 26.02.2024 | 1,23 | 1,24 | 1,19 | 1,23 | 1,66% | - |
| 23.02.2024 | 1,22 | 1,23 | 1,19 | 1,21 | 0,42% | - |
| 22.02.2024 | 1,18 | 1,21 | 1,18 | 1,20 | 0,84% | - |
| 21.02.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 20.02.2024 | 1,20 | 1,20 | 1,18 | 1,19 | -0,42% | - |
| 19.02.2024 | 1,23 | 1,23 | 1,18 | 1,20 | -5,16% | 106.237,00 |
| 16.02.2024 | 1,23 | 1,26 | 1,18 | 1,26 | 1,61% | - |
| 15.02.2024 | 1,21 | 1,24 | 1,13 | 1,24 | 5,08% | - |
| 14.02.2024 | 1,21 | 1,26 | 1,14 | 1,18 | 3,96% | 9.000,00 |
| 13.02.2024 | 1,19 | 1,19 | 1,09 | 1,14 | -1,73% | - |
| 12.02.2024 | 1,09 | 1,16 | 1,07 | 1,16 | 7,44% | - |
| 09.02.2024 | 1,08 | 1,09 | 1,06 | 1,08 | -0,92% | - |
| 08.02.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 1,88% | - |
| 07.02.2024 | 1,07 | 1,09 | 1,05 | 1,07 | 0,47% | - |
| 06.02.2024 | 1,08 | 1,09 | 1,06 | 1,06 | -2,30% | - |
| 05.02.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 0,00% | - |
| 02.02.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -1,36% | - |
| 01.02.2024 | 1,11 | 1,11 | 1,10 | 1,10 | 0,00% | - |
| 31.01.2024 | 1,11 | 1,11 | 1,09 | 1,10 | 0,00% | - |
| 30.01.2024 | 1,11 | 1,11 | 1,08 | 1,10 | 0,00% | - |
| 29.01.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,92% | - |
| 26.01.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -0,46% | - |
| 25.01.2024 | 1,09 | 1,10 | 1,05 | 1,10 | 3,79% | - |
| 24.01.2024 | 1,15 | 1,15 | 1,03 | 1,06 | -7,86% | 21.600,00 |
| 23.01.2024 | 1,16 | 1,17 | 1,14 | 1,15 | -1,29% | - |
| 22.01.2024 | 1,20 | 1,20 | 1,14 | 1,16 | -3,73% | - |
| 19.01.2024 | 1,20 | 1,21 | 1,19 | 1,21 | 1,26% | - |
| 18.01.2024 | 1,24 | 1,24 | 1,19 | 1,19 | -4,42% | - |
| 17.01.2024 | 1,15 | 1,29 | 1,04 | 1,25 | 7,79% | - |
| 16.01.2024 | 1,25 | 1,25 | 1,16 | 1,16 | -7,97% | - |
| 15.01.2024 | 1,26 | 1,26 | 1,25 | 1,26 | -0,40% | - |
| 12.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 11.01.2024 | 1,27 | 1,27 | 1,23 | 1,26 | 2,86% | - |
| 10.01.2024 | 1,34 | 1,34 | 1,23 | 1,23 | -7,89% | - |
| 09.01.2024 | 1,38 | 1,38 | 1,33 | 1,33 | 0,00% | - |
| 08.01.2024 | 1,38 | 1,38 | 1,33 | 1,33 | -3,27% | - |
| 05.01.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,36% | - |
| 04.01.2024 | 1,40 | 1,41 | 1,38 | 1,38 | -1,08% | - |
| 03.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
| 02.01.2024 | 1,42 | 1,45 | 1,40 | 1,40 | 1,45% | 59.800,00 |
| 29.12.2023 | 1,46 | 1,46 | 1,38 | 1,38 | -5,48% | - |
| 28.12.2023 | 1,53 | 1,54 | 1,46 | 1,46 | -4,26% | 84.000,00 |
| 27.12.2023 | 1,56 | 1,60 | 1,48 | 1,53 | -2,56% | 34.000,00 |
| 22.12.2023 | 1,57 | 1,61 | 1,56 | 1,57 | -1,26% | - |
| 21.12.2023 | 1,59 | 1,61 | 1,59 | 1,59 | 0,00% | - |
| 20.12.2023 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 19.12.2023 | 1,59 | 1,60 | 1,59 | 1,59 | 2,26% | - |
| 18.12.2023 | 1,57 | 1,60 | 1,55 | 1,55 | -1,59% | - |
| 15.12.2023 | 1,60 | 1,60 | 1,58 | 1,58 | -0,94% | - |
| 14.12.2023 | 1,64 | 1,64 | 1,59 | 1,59 | -0,62% | - |
| 13.12.2023 | 1,64 | 1,64 | 1,60 | 1,60 | 0,00% | - |
| 12.12.2023 | 1,59 | 1,60 | 1,59 | 1,60 | 0,31% | - |
| 11.12.2023 | 1,59 | 1,60 | 1,59 | 1,60 | 0,00% | - |
| 08.12.2023 | 1,59 | 1,61 | 1,59 | 1,60 | -0,93% | - |
| 07.12.2023 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | - |
| 06.12.2023 | 1,59 | 1,61 | 1,59 | 1,60 | 0,31% | - |
| 05.12.2023 | 1,59 | 1,60 | 1,59 | 1,60 | 0,00% | - |
| 04.12.2023 | 1,59 | 1,60 | 1,59 | 1,60 | 0,00% | - |
| 01.12.2023 | 1,64 | 1,64 | 1,59 | 1,60 | -2,15% | - |
| 30.11.2023 | 1,64 | 1,64 | 1,61 | 1,63 | 0,31% | - |
| 29.11.2023 | 1,64 | 1,64 | 1,63 | 1,63 | 0,31% | - |
| 28.11.2023 | 1,64 | 1,64 | 1,61 | 1,62 | 0,31% | - |
| 27.11.2023 | 1,63 | 1,64 | 1,61 | 1,62 | 0,31% | - |