61,927$
0,63%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 61,60 | 62,28 | 61,59 | 61,92 | 0,62% | 99.003,00 |
| 25.04.2024 | 61,96 | 62,28 | 60,86 | 61,54 | -1,30% | 157.478,00 |
| 24.04.2024 | 61,88 | 62,51 | 61,75 | 62,35 | 0,37% | 144.131,00 |
| 23.04.2024 | 61,72 | 62,31 | 61,72 | 62,12 | 0,45% | 148.761,00 |
| 22.04.2024 | 61,53 | 62,30 | 61,16 | 61,84 | 0,78% | 171.240,00 |
| 19.04.2024 | 60,53 | 61,96 | 60,36 | 61,36 | 0,95% | 191.158,00 |
| 18.04.2024 | 61,56 | 61,86 | 60,21 | 60,78 | -1,55% | 239.929,00 |
| 17.04.2024 | 63,03 | 63,45 | 61,72 | 61,74 | -1,86% | 108.729,00 |
| 16.04.2024 | 62,79 | 63,30 | 62,30 | 62,91 | -0,43% | 133.001,00 |
| 15.04.2024 | 63,87 | 64,00 | 62,84 | 63,18 | -0,22% | 340.954,00 |
| 12.04.2024 | 64,33 | 64,90 | 63,21 | 63,32 | -2,51% | 99.056,00 |
| 11.04.2024 | 65,56 | 65,74 | 64,60 | 64,95 | -0,90% | 126.255,00 |
| 10.04.2024 | 65,21 | 66,29 | 64,98 | 65,54 | -0,70% | 217.653,00 |
| 09.04.2024 | 65,54 | 66,28 | 65,54 | 66,00 | 0,81% | 341.555,00 |
| 08.04.2024 | 65,77 | 66,26 | 65,40 | 65,47 | 0,09% | 197.784,00 |
| 05.04.2024 | 66,66 | 66,79 | 65,30 | 65,41 | -2,23% | 355.020,00 |
| 04.04.2024 | 69,36 | 69,52 | 66,84 | 66,90 | -2,69% | 211.112,00 |
| 03.04.2024 | 68,27 | 69,29 | 68,27 | 68,75 | 0,36% | 150.346,00 |
| 02.04.2024 | 67,87 | 68,59 | 67,57 | 68,50 | 0,31% | 188.422,00 |
| 01.04.2024 | 69,05 | 69,05 | 68,25 | 68,29 | -1,10% | 282.630,00 |
| 28.03.2024 | 68,47 | 69,31 | 68,47 | 69,05 | 0,74% | 277.089,00 |
| 27.03.2024 | 67,02 | 68,56 | 67,02 | 68,54 | 2,45% | 142.994,00 |
| 26.03.2024 | 67,00 | 67,25 | 66,52 | 66,90 | 0,18% | 170.956,00 |
| 25.03.2024 | 66,09 | 66,80 | 66,08 | 66,78 | 1,58% | 139.990,00 |
| 22.03.2024 | 66,01 | 66,05 | 65,11 | 65,74 | -0,09% | 227.375,00 |
| 21.03.2024 | 65,10 | 65,84 | 64,91 | 65,80 | 1,29% | 182.713,00 |
| 20.03.2024 | 63,67 | 65,08 | 63,44 | 64,96 | 1,34% | 218.080,00 |
| 19.03.2024 | 62,99 | 64,50 | 62,99 | 64,10 | 1,75% | 205.723,00 |
| 18.03.2024 | 63,58 | 63,58 | 62,36 | 63,00 | -1,04% | 212.495,00 |
| 15.03.2024 | 63,19 | 64,26 | 62,68 | 63,66 | 0,14% | 415.312,00 |
| 14.03.2024 | 63,65 | 63,70 | 62,81 | 63,57 | 0,00% | 184.244,00 |
| 13.03.2024 | 63,50 | 64,42 | 63,25 | 63,57 | -0,08% | 121.460,00 |
| 12.03.2024 | 64,73 | 64,95 | 63,41 | 63,62 | -1,73% | 133.401,00 |
| 11.03.2024 | 64,37 | 64,96 | 63,99 | 64,74 | -0,02% | 245.325,00 |
| 08.03.2024 | 64,00 | 65,30 | 63,78 | 64,75 | 1,81% | 348.780,00 |
| 07.03.2024 | 63,81 | 64,19 | 63,46 | 63,60 | 0,41% | 190.301,00 |
| 06.03.2024 | 63,13 | 63,43 | 62,78 | 63,34 | 1,17% | 112.594,00 |
| 05.03.2024 | 63,10 | 63,55 | 62,24 | 62,61 | -1,03% | 175.419,00 |
| 04.03.2024 | 64,08 | 65,00 | 63,19 | 63,26 | -0,77% | 141.148,00 |
| 01.03.2024 | 64,35 | 64,68 | 63,51 | 63,75 | -1,10% | 201.569,00 |
| 29.02.2024 | 61,22 | 66,00 | 60,03 | 64,46 | 5,74% | 473.949,00 |
| 28.02.2024 | 61,35 | 61,98 | 60,93 | 60,96 | -1,58% | 228.989,00 |
| 27.02.2024 | 62,71 | 62,79 | 61,72 | 61,94 | -0,66% | 144.166,00 |
| 26.02.2024 | 62,90 | 63,20 | 61,89 | 62,35 | -1,30% | 103.657,00 |
| 23.02.2024 | 62,83 | 63,30 | 62,47 | 63,17 | 0,45% | 115.499,00 |
| 22.02.2024 | 61,99 | 62,99 | 61,99 | 62,89 | 0,91% | 127.971,00 |
| 21.02.2024 | 62,08 | 62,43 | 61,90 | 62,32 | 0,45% | 82.875,00 |
| 20.02.2024 | 61,39 | 62,40 | 61,39 | 62,04 | 0,26% | 98.815,00 |
| 16.02.2024 | 62,31 | 62,56 | 61,85 | 61,88 | -1,09% | 112.432,00 |
| 15.02.2024 | 62,19 | 62,82 | 61,89 | 62,56 | 0,61% | 163.834,00 |
| 14.02.2024 | 61,84 | 62,34 | 61,40 | 62,18 | 1,04% | 127.044,00 |
| 13.02.2024 | 62,67 | 63,29 | 61,16 | 61,54 | -3,63% | 157.282,00 |
| 12.02.2024 | 63,23 | 64,31 | 63,23 | 63,86 | 1,41% | 106.695,00 |
| 09.02.2024 | 62,53 | 63,55 | 62,37 | 62,97 | 0,64% | 109.550,00 |
| 08.02.2024 | 62,01 | 62,80 | 62,00 | 62,57 | 0,85% | 93.495,00 |
| 07.02.2024 | 62,08 | 62,34 | 61,42 | 62,04 | 0,27% | 89.490,00 |
| 06.02.2024 | 61,65 | 62,53 | 61,65 | 61,87 | -0,31% | 112.437,00 |
| 05.02.2024 | 61,72 | 62,30 | 61,07 | 62,06 | -0,67% | 102.429,00 |
| 02.02.2024 | 62,10 | 62,87 | 61,50 | 62,48 | -0,27% | 89.637,00 |
| 01.02.2024 | 63,19 | 63,27 | 62,42 | 62,65 | 0,06% | 94.196,00 |
| 31.01.2024 | 63,90 | 64,06 | 62,41 | 62,61 | -1,70% | 131.197,00 |
| 30.01.2024 | 63,30 | 64,49 | 63,25 | 63,69 | 0,03% | 139.968,00 |
| 29.01.2024 | 63,99 | 63,99 | 63,31 | 63,67 | -0,96% | 134.889,00 |
| 26.01.2024 | 64,83 | 65,51 | 64,09 | 64,29 | -0,22% | 107.176,00 |
| 25.01.2024 | 64,15 | 64,52 | 63,59 | 64,43 | 1,54% | 117.181,00 |
| 24.01.2024 | 64,62 | 64,62 | 63,18 | 63,45 | -1,03% | 136.157,00 |
| 23.01.2024 | 65,33 | 66,10 | 64,08 | 64,11 | -1,11% | 131.845,00 |
| 22.01.2024 | 63,55 | 64,84 | 63,21 | 64,83 | 2,30% | 149.513,00 |
| 19.01.2024 | 63,85 | 63,85 | 63,06 | 63,37 | -0,50% | 87.035,00 |
| 18.01.2024 | 63,18 | 63,80 | 62,77 | 63,69 | 0,73% | 92.824,00 |
| 17.01.2024 | 62,58 | 63,55 | 62,40 | 63,23 | -0,24% | 166.341,00 |
| 16.01.2024 | 63,68 | 63,76 | 63,14 | 63,38 | -0,92% | 81.928,00 |
| 12.01.2024 | 65,97 | 65,97 | 63,88 | 63,97 | -2,02% | 117.258,00 |
| 11.01.2024 | 64,69 | 65,31 | 63,69 | 65,29 | 2,72% | 193.135,00 |
| 10.01.2024 | 63,23 | 63,62 | 63,10 | 63,56 | -0,05% | 110.990,00 |
| 09.01.2024 | 63,62 | 64,00 | 62,85 | 63,59 | -1,32% | 112.461,00 |
| 08.01.2024 | 64,24 | 64,45 | 63,86 | 64,44 | 0,41% | 118.841,00 |
| 05.01.2024 | 64,44 | 65,11 | 63,90 | 64,18 | -0,36% | 177.039,00 |
| 04.01.2024 | 64,08 | 64,63 | 64,03 | 64,41 | -0,11% | 133.271,00 |
| 03.01.2024 | 65,36 | 65,58 | 64,45 | 64,48 | -2,32% | 115.269,00 |
| 02.01.2024 | 65,53 | 66,61 | 65,30 | 66,01 | 0,64% | 211.943,00 |
| 29.12.2023 | 66,00 | 66,27 | 65,56 | 65,59 | -0,83% | 151.633,00 |
| 28.12.2023 | 66,18 | 66,64 | 65,85 | 66,14 | -0,03% | 142.145,00 |
| 27.12.2023 | 66,79 | 66,99 | 65,92 | 66,16 | -0,79% | 156.680,00 |
| 26.12.2023 | 66,17 | 67,00 | 66,03 | 66,69 | 0,91% | 80.726,00 |
| 22.12.2023 | 66,26 | 66,72 | 65,65 | 66,09 | -0,02% | 170.414,00 |
| 21.12.2023 | 66,90 | 66,90 | 65,62 | 66,10 | -0,12% | 96.380,00 |
| 20.12.2023 | 66,21 | 66,95 | 65,70 | 66,18 | -0,42% | 179.059,00 |
| 19.12.2023 | 65,73 | 66,51 | 65,57 | 66,46 | 1,81% | 139.374,00 |
| 18.12.2023 | 65,31 | 66,56 | 65,11 | 65,28 | 0,55% | 135.592,00 |
| 15.12.2023 | 65,79 | 66,61 | 64,57 | 64,92 | -1,99% | 426.839,00 |
| 14.12.2023 | 66,91 | 67,63 | 65,58 | 66,24 | 0,84% | 188.270,00 |
| 13.12.2023 | 62,59 | 66,02 | 62,59 | 65,69 | 4,55% | 339.526,00 |
| 12.12.2023 | 63,47 | 63,51 | 62,58 | 62,83 | -1,26% | 137.461,00 |
| 11.12.2023 | 64,06 | 65,25 | 63,46 | 63,63 | -1,13% | 186.036,00 |
| 08.12.2023 | 66,91 | 67,12 | 64,33 | 64,36 | -4,41% | 276.275,00 |
| 07.12.2023 | 66,28 | 67,44 | 64,12 | 67,33 | -3,34% | 349.237,00 |
| 06.12.2023 | 69,88 | 71,36 | 69,55 | 69,66 | -0,78% | 260.865,00 |
| 05.12.2023 | 70,40 | 71,34 | 69,88 | 70,21 | -0,20% | 236.349,00 |
| 04.12.2023 | 69,73 | 70,46 | 68,75 | 70,35 | 0,17% | 195.899,00 |