Grenke Aktie
| aktueller Kurs: |
37,83 EUR
|
| Veränderung: |
-0,11 EUR
|
| Veränderung in %: |
-0,29 %
|
Kurshistorie
Grenke tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
|---|---|---|---|---|---|---|
| 22.01.2021 |
38,52 37,74 |
38,52 37,52 |
37,52 | 37,74 |
121.217 -2,23% |
-2,23% |
| 21.01.2021 |
39,50 38,60 |
39,58 38,34 |
38,34 | 38,60 |
67.218 -1,98% |
-1,98% |
| 20.01.2021 |
38,54 39,38 |
39,60 38,42 |
38,42 | 39,38 |
113.746 2,82% |
2,82% |
| 19.01.2021 |
38,50 38,30 |
39,18 37,70 |
37,70 | 38,30 |
79.644 -0,21% |
-0,21% |
| 18.01.2021 |
37,58 38,38 |
38,38 36,98 |
36,98 | 38,38 |
91.007 2,46% |
2,46% |
| 15.01.2021 |
37,90 37,46 |
38,10 37,14 |
37,14 | 37,46 |
131.181 -1,94% |
-1,94% |
| 14.01.2021 |
37,60 38,20 |
38,64 37,30 |
37,30 | 38,20 |
85.520 1,11% |
1,11% |
| 13.01.2021 |
38,68 37,78 |
38,68 37,34 |
37,34 | 37,78 |
78.164 -1,87% |
-1,87% |
| 12.01.2021 |
37,38 38,50 |
38,94 37,36 |
37,36 | 38,50 |
123.562 2,45% |
2,45% |
| 11.01.2021 |
37,42 37,58 |
37,66 36,60 |
36,60 | 37,58 |
122.471 0,91% |
0,91% |
| 08.01.2021 |
38,66 37,24 |
38,96 37,16 |
37,16 | 37,24 |
122.904 -2,87% |
-2,87% |
| 07.01.2021 |
37,52 38,34 |
38,86 37,24 |
37,24 | 38,34 |
150.093 2,57% |
2,57% |
| 06.01.2021 |
36,20 37,38 |
38,36 36,02 |
36,02 | 37,38 |
209.067 3,66% |
3,66% |
| 05.01.2021 |
37,42 36,06 |
37,54 35,80 |
35,80 | 36,06 |
447.934 -3,43% |
-3,43% |
| 04.01.2021 |
39,10 37,34 |
39,72 37,08 |
37,08 | 37,34 |
280.056 -3,81% |
-3,81% |
| 30.12.2020 |
38,30 38,82 |
39,24 38,20 |
38,20 | 38,82 |
55.198 2,00% |
2,00% |
| 29.12.2020 |
39,72 38,06 |
39,94 38,06 |
38,06 | 38,06 |
119.478 -3,94% |
-3,94% |
| 28.12.2020 |
38,52 39,62 |
40,16 38,38 |
38,38 | 39,62 |
167.513 2,91% |
2,91% |
| 23.12.2020 |
38,14 38,50 |
38,80 37,86 |
37,86 | 38,50 |
93.596 0,57% |
0,57% |
| 22.12.2020 |
38,18 38,28 |
38,70 37,76 |
37,76 | 38,28 |
126.230 0,47% |
0,47% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 264 
|
||||||
Grenke Monats-Schlusskurse 2021
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar |
38,82 37,74 |
39,38 36,06 |
36,06 | 37,74 | -2,78% |
| Februar |
- - |
- - |
- | - | - |
| März |
- - |
- - |
- | - | - |
| April |
- - |
- - |
- | - | - |
| Mai |
- - |
- - |
- | - | - |
| Juni |
- - |
- - |
- | - | - |
| Juli |
- - |
- - |
- | - | - |
| August |
- - |
- - |
- | - | - |
| September |
- - |
- - |
- | - | - |
| Oktober |
- - |
- - |
- | - | - |
| November |
- - |
- - |
- | - | - |
| Dezember |
- - |
- - |
- | - | - |
| 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | |||||
Grenke Jahres-Schlusskurse
| Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2021 |
38,82 37,74 |
39,38 36,06 |
36,06 | 37,74 | -2,78% |
| 2020 |
92,25 38,82 |
103,00 26,70 |
26,70 | 38,82 | -57,92% |
| 2019 |
74,20 92,25 |
95,90 70,00 |
70,00 | 92,25 | 24,33% |
| 2018 |
79,16 74,20 |
106,50 70,45 |
70,45 | 74,20 | -6,27% |
| 2017 |
49,66 79,16 |
86,12 48,80 |
48,80 | 79,16 | 59,40% |
| 2016 |
61,53 49,66 |
65,99 45,51 |
45,51 | 49,66 | -19,28% |
| 2015 |
29,66 61,53 |
62,51 29,66 |
29,66 | 61,53 | 107,44% |
| 2014 |
22,66 29,66 |
30,50 22,66 |
22,66 | 29,66 | 30,87% |
| 2013 |
16,87 22,66 |
25,00 16,80 |
16,80 | 22,66 | 34,36% |
| 2012 |
13,00 16,87 |
17,91 12,62 |
12,62 | 16,87 | 29,77% |
| 2011 |
12,66 13,00 |
15,28 11,26 |
11,26 | 13,00 | 2,66% |
| 2010 |
9,83 12,66 |
12,83 9,57 |
9,57 | 12,66 | 28,78% |
| 2009 |
5,94 9,83 |
10,07 5,94 |
5,94 | 9,83 | 65,54% |
| 2008 |
7,63 5,94 |
9,33 5,87 |
5,87 | 5,94 | -22,18% |
| 2007 |
12,02 7,63 |
14,31 6,88 |
6,88 | 7,63 | -36,49% |
| 2006 |
16,10 12,02 |
21,15 10,77 |
10,77 | 12,02 | -25,34% |
| 2005 |
11,62 16,10 |
16,30 10,03 |
10,03 | 16,10 | 38,59% |
| 2004 |
5,85 11,62 |
11,83 5,85 |
5,85 | 11,62 | 98,69% |
| 2003 |
3,40 5,85 |
6,63 2,80 |
2,80 | 5,85 | 71,96% |
| 2002 |
6,48 3,40 |
8,03 2,77 |
2,77 | 3,40 | -47,56% |
| 2001 |
10,08 6,48 |
12,13 3,25 |
3,25 | 6,48 | -35,70% |
| 2000 |
6,33 10,08 |
14,82 6,08 |
6,08 | 10,08 | 59,21% |
-
boerse.de-Aktienfonds
120,92-0,40%
-
boerse.de-Weltfonds
102,610,50%
-
BCDI
165,120,00%
-
BCDI Deutschland
1.083-0,69%
-
BCDI USA
1.315-0,36%
-
Dax
13.872-0,01%
-
Dow Jones
31.011-0,54%
bl.76
© 1994-2021 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr