22,375€
0,34%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 22,60 | 22,60 | 22,33 | 22,38 | -0,22% | 850,00 |
| 17.04.2024 | 22,40 | 22,70 | 22,20 | 22,43 | 0,22% | 9.485,00 |
| 16.04.2024 | 22,45 | 22,53 | 22,10 | 22,38 | -0,78% | - |
| 15.04.2024 | 22,73 | 22,88 | 22,43 | 22,55 | -0,77% | 12.459,00 |
| 12.04.2024 | 23,03 | 23,23 | 22,58 | 22,73 | -1,09% | 15.998,00 |
| 11.04.2024 | 23,15 | 23,20 | 22,73 | 22,98 | -0,65% | 1.575,00 |
| 10.04.2024 | 23,25 | 23,43 | 22,93 | 23,13 | -0,64% | - |
| 09.04.2024 | 23,00 | 23,48 | 22,98 | 23,28 | 0,87% | 3.250,00 |
| 08.04.2024 | 23,10 | 23,33 | 22,88 | 23,08 | 0,11% | 2.150,00 |
| 05.04.2024 | 23,58 | 23,70 | 22,78 | 23,05 | -1,50% | 29.238,00 |
| 04.04.2024 | 23,90 | 24,30 | 23,40 | 23,40 | 1,74% | 8.350,00 |
| 03.04.2024 | 23,40 | 23,50 | 22,80 | 23,00 | -1,92% | 800,00 |
| 02.04.2024 | 24,10 | 24,45 | 23,35 | 23,45 | -2,90% | 932,00 |
| 28.03.2024 | 24,90 | 24,95 | 24,10 | 24,15 | -3,40% | 370,00 |
| 27.03.2024 | 24,00 | 25,05 | 24,00 | 25,00 | 4,82% | 5.200,00 |
| 26.03.2024 | 23,65 | 24,15 | 23,50 | 23,85 | 1,27% | 2.560,00 |
| 25.03.2024 | 23,40 | 23,90 | 23,25 | 23,55 | 2,17% | 635,00 |
| 22.03.2024 | 22,55 | 23,35 | 22,55 | 23,05 | 2,90% | 1.200,00 |
| 21.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 20.03.2024 | 22,85 | 22,85 | 22,20 | 22,40 | -1,97% | 1.140,00 |
| 19.03.2024 | 22,90 | 23,10 | 22,65 | 22,85 | 0,00% | 838,00 |
| 18.03.2024 | 23,35 | 23,65 | 22,85 | 22,85 | -2,14% | 1.509,00 |
| 15.03.2024 | 23,05 | 23,50 | 22,95 | 23,35 | 1,30% | 200,00 |
| 14.03.2024 | 23,60 | 23,85 | 23,05 | 23,05 | -1,71% | 466,00 |
| 13.03.2024 | 23,45 | 24,00 | 23,40 | 23,45 | 0,21% | 460,00 |
| 12.03.2024 | 22,80 | 23,90 | 22,75 | 23,40 | 3,08% | 1.940,00 |
| 11.03.2024 | 23,15 | 23,15 | 22,70 | 22,70 | 0,89% | 302,00 |
| 08.03.2024 | 22,25 | 22,85 | 21,90 | 22,50 | 1,12% | 2.645,00 |
| 07.03.2024 | 22,90 | 22,90 | 22,10 | 22,25 | 0,00% | 1.233,00 |
| 06.03.2024 | 22,20 | 22,55 | 22,15 | 22,25 | 0,45% | 726,00 |
| 05.03.2024 | 22,25 | 22,60 | 22,15 | 22,15 | -0,89% | 536,00 |
| 04.03.2024 | 22,30 | 22,65 | 22,30 | 22,35 | -0,67% | 104,00 |
| 01.03.2024 | 22,70 | 22,70 | 22,30 | 22,50 | 0,00% | 936,00 |
| 29.02.2024 | 22,55 | 22,80 | 22,50 | 22,50 | 0,22% | 260,00 |
| 28.02.2024 | 22,75 | 22,85 | 22,45 | 22,45 | -1,54% | 1.073,00 |
| 27.02.2024 | 22,75 | 22,95 | 22,65 | 22,80 | 0,00% | - |
| 26.02.2024 | 23,05 | 23,05 | 22,65 | 22,80 | -1,08% | 90,00 |
| 23.02.2024 | 23,30 | 23,40 | 23,00 | 23,05 | -1,28% | 272,00 |
| 22.02.2024 | 23,60 | 23,70 | 23,25 | 23,35 | -0,85% | 3.800,00 |
| 21.02.2024 | 23,85 | 23,95 | 23,50 | 23,55 | -1,05% | 100,00 |
| 20.02.2024 | 23,75 | 24,15 | 23,70 | 23,80 | -0,21% | 270,00 |
| 19.02.2024 | 23,55 | 24,05 | 23,50 | 23,85 | 0,21% | 520,00 |
| 16.02.2024 | 23,90 | 24,10 | 23,80 | 23,80 | 0,00% | 525,00 |
| 15.02.2024 | 23,90 | 24,00 | 23,80 | 23,80 | 0,00% | - |
| 14.02.2024 | 23,55 | 24,15 | 23,40 | 23,80 | 1,28% | 400,00 |
| 13.02.2024 | 23,80 | 24,05 | 23,40 | 23,50 | -1,05% | 99,00 |
| 12.02.2024 | 23,35 | 24,00 | 23,35 | 23,75 | 2,15% | - |
| 09.02.2024 | 23,60 | 23,60 | 23,25 | 23,25 | -1,48% | 1.300,00 |
| 08.02.2024 | 23,45 | 23,90 | 23,40 | 23,60 | 1,07% | 690,00 |
| 07.02.2024 | 24,70 | 24,70 | 23,35 | 23,35 | -5,27% | 600,00 |
| 06.02.2024 | 22,70 | 24,80 | 22,70 | 24,65 | 8,59% | 3.762,00 |
| 05.02.2024 | 22,90 | 23,05 | 22,70 | 22,70 | -0,44% | - |
| 02.02.2024 | 22,80 | 23,10 | 22,65 | 22,80 | 0,00% | 630,00 |
| 01.02.2024 | 23,30 | 23,30 | 22,65 | 22,80 | 2,70% | 310,00 |
| 31.01.2024 | 22,55 | 22,95 | 22,20 | 22,20 | -2,20% | 1.310,00 |
| 30.01.2024 | 22,90 | 22,95 | 22,55 | 22,70 | -0,66% | - |
| 29.01.2024 | 22,90 | 22,95 | 22,60 | 22,85 | -0,22% | 200,00 |
| 26.01.2024 | 22,95 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 25.01.2024 | 23,40 | 23,40 | 22,90 | 22,90 | -2,14% | - |
| 24.01.2024 | 23,10 | 23,40 | 23,10 | 23,40 | 1,52% | - |
| 23.01.2024 | 22,95 | 23,35 | 22,95 | 23,05 | 0,66% | 800,00 |
| 22.01.2024 | 22,90 | 23,30 | 22,90 | 22,90 | 0,44% | 170,00 |
| 19.01.2024 | 23,20 | 23,20 | 22,55 | 22,80 | -1,51% | 2.180,00 |
| 18.01.2024 | 23,25 | 23,45 | 23,00 | 23,15 | 0,22% | 245,00 |
| 17.01.2024 | 22,95 | 23,20 | 22,75 | 23,10 | 0,00% | 200,00 |
| 16.01.2024 | 23,25 | 23,45 | 23,00 | 23,10 | -0,86% | 400,00 |
| 15.01.2024 | 24,25 | 24,25 | 23,25 | 23,30 | -3,52% | 215,00 |
| 12.01.2024 | 24,20 | 24,60 | 23,95 | 24,15 | 0,00% | 215,00 |
| 11.01.2024 | 24,35 | 24,70 | 23,95 | 24,15 | -0,21% | 200,00 |
| 10.01.2024 | 24,45 | 24,55 | 24,15 | 24,20 | -1,02% | - |
| 09.01.2024 | 24,10 | 24,60 | 24,10 | 24,45 | 1,24% | - |
| 08.01.2024 | 24,35 | 24,35 | 23,80 | 24,15 | -0,21% | 200,00 |
| 05.01.2024 | 24,80 | 24,80 | 24,20 | 24,20 | -2,42% | 200,00 |
| 04.01.2024 | 24,80 | 24,95 | 24,45 | 24,80 | 0,20% | 710,00 |
| 03.01.2024 | 24,85 | 25,10 | 24,30 | 24,75 | -0,20% | 3.693,00 |
| 02.01.2024 | 25,25 | 25,25 | 24,50 | 24,80 | -0,40% | 1.721,00 |
| 29.12.2023 | 25,05 | 25,25 | 24,80 | 24,90 | -0,40% | 300,00 |
| 28.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | - |
| 27.12.2023 | 24,70 | 25,40 | 24,70 | 25,10 | 1,21% | 621,00 |
| 22.12.2023 | 24,95 | 25,25 | 24,75 | 24,80 | -0,60% | 600,00 |
| 21.12.2023 | 24,35 | 25,05 | 24,35 | 24,95 | 2,46% | 2.420,00 |
| 20.12.2023 | 24,65 | 24,85 | 24,35 | 24,35 | -1,22% | 100,00 |
| 19.12.2023 | 24,10 | 24,95 | 24,10 | 24,65 | 1,44% | 594,00 |
| 18.12.2023 | 24,75 | 24,75 | 24,20 | 24,30 | -1,42% | - |
| 15.12.2023 | 24,45 | 25,30 | 24,45 | 24,65 | 0,61% | 6.642,00 |
| 14.12.2023 | 23,50 | 24,60 | 23,25 | 24,50 | 4,70% | 5.991,00 |
| 13.12.2023 | 23,60 | 23,85 | 23,25 | 23,40 | -0,85% | 3.620,00 |
| 12.12.2023 | 23,90 | 24,05 | 23,55 | 23,60 | -1,05% | 80,00 |
| 11.12.2023 | 24,15 | 24,50 | 23,80 | 23,85 | -1,24% | 360,00 |
| 08.12.2023 | 23,05 | 24,15 | 23,00 | 24,15 | 5,00% | 1.200,00 |
| 07.12.2023 | 23,00 | 23,30 | 22,75 | 23,00 | 0,00% | 959,00 |
| 06.12.2023 | 22,90 | 23,10 | 22,80 | 23,00 | 0,66% | 609,00 |
| 05.12.2023 | 23,25 | 23,30 | 22,80 | 22,85 | -1,72% | 620,00 |
| 04.12.2023 | 23,35 | 23,80 | 23,20 | 23,25 | -0,43% | 208,00 |
| 01.12.2023 | 22,95 | 23,50 | 22,90 | 23,35 | 2,19% | - |
| 30.11.2023 | 23,05 | 23,65 | 22,80 | 22,85 | -0,65% | 80,00 |
| 29.11.2023 | 23,05 | 23,60 | 23,00 | 23,00 | 0,22% | 400,00 |
| 28.11.2023 | 22,90 | 23,00 | 22,40 | 22,95 | -0,65% | - |
| 27.11.2023 | 23,10 | 23,10 | 23,10 | 23,10 | 1,09% | - |
| 24.11.2023 | 22,55 | 23,10 | 22,55 | 22,85 | 0,66% | 1.000,00 |