62,785$
0,76%
Echtzeit-Aktienkurs Greif
Bid:
Ask:
Aktienkurse zur Greif Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 63,43 | 63,55 | 62,09 | 62,31 | -2,66% | 14.258,00 |
| 17.04.2024 | 65,23 | 65,36 | 63,91 | 64,01 | -0,73% | 6.714,00 |
| 16.04.2024 | 64,32 | 64,99 | 64,32 | 64,48 | -0,37% | 6.784,00 |
| 15.04.2024 | 65,50 | 66,42 | 64,43 | 64,72 | -1,19% | 6.812,00 |
| 12.04.2024 | 66,37 | 66,52 | 65,37 | 65,50 | -2,38% | 5.100,00 |
| 11.04.2024 | 68,21 | 68,21 | 66,63 | 67,10 | -1,09% | 8.559,00 |
| 10.04.2024 | 67,12 | 68,19 | 66,89 | 67,84 | -1,02% | 13.530,00 |
| 09.04.2024 | 68,01 | 68,54 | 67,71 | 68,54 | 0,04% | 15.161,00 |
| 08.04.2024 | 67,98 | 68,87 | 67,33 | 68,51 | 1,48% | 23.171,00 |
| 05.04.2024 | 68,96 | 68,96 | 66,92 | 67,51 | -1,55% | 12.131,00 |
| 04.04.2024 | 69,34 | 69,85 | 68,45 | 68,57 | -0,57% | 22.138,00 |
| 03.04.2024 | 69,20 | 69,57 | 68,96 | 68,96 | 0,26% | 15.399,00 |
| 02.04.2024 | 69,28 | 69,28 | 68,74 | 68,78 | -0,32% | 14.501,00 |
| 01.04.2024 | 70,12 | 70,12 | 68,61 | 69,00 | -0,75% | 8.857,00 |
| 28.03.2024 | 69,90 | 70,27 | 69,36 | 69,52 | 0,45% | 12.351,00 |
| 27.03.2024 | 67,93 | 69,26 | 67,62 | 69,21 | 1,88% | 11.002,00 |
| 26.03.2024 | 69,01 | 69,33 | 67,88 | 67,93 | -1,24% | 10.460,00 |
| 25.03.2024 | 67,01 | 69,06 | 67,01 | 68,78 | 1,99% | 9.667,00 |
| 22.03.2024 | 67,72 | 68,16 | 67,36 | 67,44 | -1,03% | 9.683,00 |
| 21.03.2024 | 66,18 | 69,50 | 66,18 | 68,14 | 3,12% | 35.722,00 |
| 20.03.2024 | 64,46 | 66,08 | 64,46 | 66,08 | 1,69% | 7.238,00 |
| 19.03.2024 | 63,46 | 65,91 | 63,46 | 64,98 | 1,88% | 11.016,00 |
| 18.03.2024 | 64,74 | 65,03 | 63,56 | 63,78 | -2,25% | 16.656,00 |
| 15.03.2024 | 64,77 | 65,74 | 64,52 | 65,25 | 0,26% | 29.330,00 |
| 14.03.2024 | 65,89 | 65,89 | 65,08 | 65,08 | -1,50% | 18.485,00 |
| 13.03.2024 | 66,62 | 67,00 | 65,98 | 66,07 | -0,96% | 9.994,00 |
| 12.03.2024 | 67,28 | 67,72 | 66,71 | 66,71 | -1,39% | 8.509,00 |
| 11.03.2024 | 67,21 | 68,00 | 66,71 | 67,65 | 1,15% | 23.198,00 |
| 08.03.2024 | 65,12 | 67,50 | 65,12 | 66,88 | 2,69% | 14.121,00 |
| 07.03.2024 | 64,77 | 65,38 | 64,75 | 65,13 | 1,40% | 13.482,00 |
| 06.03.2024 | 62,55 | 65,00 | 62,55 | 64,23 | 2,67% | 18.426,00 |
| 05.03.2024 | 62,61 | 63,59 | 62,56 | 62,56 | -0,71% | 17.726,00 |
| 04.03.2024 | 64,06 | 64,22 | 63,01 | 63,01 | -0,69% | 4.828,00 |
| 01.03.2024 | 63,65 | 64,45 | 63,45 | 63,45 | -0,89% | 5.531,00 |
| 29.02.2024 | 62,96 | 65,16 | 62,62 | 64,02 | 4,52% | 26.318,00 |
| 28.02.2024 | 61,99 | 62,31 | 61,25 | 61,25 | -1,27% | 6.456,00 |
| 27.02.2024 | 62,18 | 62,59 | 62,04 | 62,04 | -0,53% | 6.801,00 |
| 26.02.2024 | 62,64 | 63,10 | 62,10 | 62,37 | -0,91% | 5.449,00 |
| 23.02.2024 | 63,15 | 63,32 | 62,84 | 62,94 | 0,19% | 4.291,00 |
| 22.02.2024 | 62,28 | 62,82 | 62,28 | 62,82 | 0,40% | 8.394,00 |
| 21.02.2024 | 62,50 | 62,61 | 62,30 | 62,57 | 0,74% | 6.771,00 |
| 20.02.2024 | 61,52 | 62,30 | 61,52 | 62,11 | -0,08% | 5.182,00 |
| 16.02.2024 | 62,70 | 62,70 | 61,90 | 62,16 | -0,88% | 7.153,00 |
| 15.02.2024 | 62,45 | 62,79 | 62,37 | 62,71 | 0,53% | 7.051,00 |
| 14.02.2024 | 61,68 | 62,43 | 61,43 | 62,38 | 1,84% | 6.889,00 |
| 13.02.2024 | 62,88 | 63,25 | 61,10 | 61,25 | -4,48% | 20.141,00 |
| 12.02.2024 | 63,12 | 64,76 | 63,12 | 64,12 | 1,04% | 11.046,00 |
| 09.02.2024 | 63,10 | 63,90 | 62,19 | 63,46 | 1,12% | 7.878,00 |
| 08.02.2024 | 62,48 | 62,76 | 62,48 | 62,76 | 1,23% | 4.294,00 |
| 07.02.2024 | 62,08 | 62,39 | 61,74 | 62,00 | -0,50% | 5.739,00 |
| 06.02.2024 | 62,20 | 62,31 | 62,00 | 62,31 | 0,18% | 4.130,00 |
| 05.02.2024 | 62,24 | 62,40 | 61,45 | 62,20 | -0,46% | 12.934,00 |
| 02.02.2024 | 62,02 | 63,14 | 62,02 | 62,49 | -0,70% | 10.958,00 |
| 01.02.2024 | 63,51 | 63,51 | 62,65 | 62,93 | 0,37% | 10.741,00 |
| 31.01.2024 | 64,46 | 64,46 | 62,70 | 62,70 | -2,49% | 6.125,00 |
| 30.01.2024 | 64,25 | 64,88 | 64,25 | 64,30 | 0,25% | 3.841,00 |
| 29.01.2024 | 65,05 | 65,05 | 63,89 | 64,14 | -1,50% | 2.752,00 |
| 26.01.2024 | 64,77 | 65,25 | 64,32 | 65,12 | 0,79% | 7.488,00 |
| 25.01.2024 | 64,46 | 64,61 | 64,00 | 64,61 | 1,70% | 11.706,00 |
| 24.01.2024 | 64,86 | 64,86 | 63,40 | 63,53 | -0,94% | 11.963,00 |
| 23.01.2024 | 65,40 | 66,01 | 64,05 | 64,13 | -0,97% | 8.751,00 |
| 22.01.2024 | 64,24 | 65,00 | 64,24 | 64,76 | 1,30% | 4.040,00 |
| 19.01.2024 | 63,98 | 63,99 | 63,10 | 63,93 | 0,66% | 9.985,00 |
| 18.01.2024 | 63,25 | 63,51 | 62,80 | 63,51 | 0,52% | 10.074,00 |
| 17.01.2024 | 62,96 | 63,46 | 62,87 | 63,18 | -0,30% | 13.438,00 |
| 16.01.2024 | 63,25 | 63,86 | 63,25 | 63,37 | -0,94% | 7.802,00 |
| 12.01.2024 | 65,69 | 65,95 | 63,90 | 63,97 | -1,40% | 29.139,00 |
| 11.01.2024 | 63,82 | 65,50 | 63,56 | 64,88 | 2,17% | 33.004,00 |
| 10.01.2024 | 63,00 | 63,72 | 63,00 | 63,50 | 0,30% | 17.189,00 |
| 09.01.2024 | 63,55 | 63,88 | 62,70 | 63,31 | -1,43% | 22.231,00 |
| 08.01.2024 | 63,75 | 64,64 | 63,75 | 64,23 | 0,50% | 15.068,00 |
| 05.01.2024 | 63,75 | 64,92 | 63,75 | 63,91 | -0,16% | 16.621,00 |
| 04.01.2024 | 64,78 | 64,78 | 63,85 | 64,01 | -0,37% | 14.226,00 |
| 03.01.2024 | 66,19 | 66,19 | 64,05 | 64,25 | -2,52% | 15.926,00 |
| 02.01.2024 | 66,45 | 66,95 | 65,48 | 65,91 | -0,15% | 12.866,00 |
| 29.12.2023 | 67,15 | 67,15 | 66,00 | 66,01 | -1,61% | 21.649,00 |
| 28.12.2023 | 66,86 | 67,30 | 66,62 | 67,09 | -0,45% | 10.682,00 |
| 27.12.2023 | 67,62 | 67,88 | 66,69 | 67,39 | -0,37% | 14.267,00 |
| 26.12.2023 | 66,65 | 68,00 | 66,62 | 67,64 | 0,91% | 8.642,00 |
| 22.12.2023 | 67,74 | 67,84 | 66,71 | 67,03 | -0,12% | 9.293,00 |
| 21.12.2023 | 67,08 | 68,99 | 66,70 | 67,11 | -0,71% | 9.665,00 |
| 20.12.2023 | 67,15 | 68,27 | 67,01 | 67,59 | -0,24% | 19.148,00 |
| 19.12.2023 | 64,80 | 67,75 | 64,80 | 67,75 | 4,31% | 40.108,00 |
| 18.12.2023 | 65,02 | 65,75 | 64,87 | 64,95 | 0,84% | 10.632,00 |
| 15.12.2023 | 66,38 | 66,47 | 63,89 | 64,41 | -3,69% | 56.684,00 |
| 14.12.2023 | 67,36 | 67,97 | 66,00 | 66,88 | 0,91% | 13.853,00 |
| 13.12.2023 | 62,23 | 66,36 | 62,23 | 66,28 | 5,96% | 24.008,00 |
| 12.12.2023 | 62,07 | 63,49 | 62,07 | 62,55 | -1,59% | 13.926,00 |
| 11.12.2023 | 64,05 | 64,75 | 63,50 | 63,56 | -1,30% | 10.210,00 |
| 08.12.2023 | 65,50 | 66,46 | 64,18 | 64,40 | -4,51% | 14.018,00 |
| 07.12.2023 | 65,41 | 67,44 | 65,41 | 67,44 | -2,80% | 10.256,00 |
| 06.12.2023 | 69,82 | 71,20 | 69,38 | 69,38 | -0,93% | 14.220,00 |
| 05.12.2023 | 70,15 | 71,18 | 70,00 | 70,03 | -0,98% | 6.929,00 |
| 04.12.2023 | 70,97 | 70,97 | 69,62 | 70,72 | 0,43% | 5.183,00 |
| 01.12.2023 | 70,04 | 70,66 | 70,04 | 70,42 | 1,11% | 8.643,00 |
| 30.11.2023 | 68,09 | 70,03 | 68,09 | 69,65 | 1,55% | 15.221,00 |
| 29.11.2023 | 66,95 | 68,74 | 66,95 | 68,59 | 2,11% | 6.985,00 |
| 28.11.2023 | 67,01 | 67,44 | 66,99 | 67,17 | -0,37% | 4.297,00 |
| 27.11.2023 | 67,04 | 67,86 | 67,04 | 67,42 | 0,21% | 8.343,00 |
| 24.11.2023 | 67,40 | 67,45 | 67,20 | 67,28 | 0,48% | 3.633,00 |