GRENKE AG GLJ
XETR · Deutschland · Finanzen
€10,54-0,32 (-2,95 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10,54 | -2,95 % | €10,82 | €10,82 | €10,52 | 122,61K |
| 2026-09-30 | €10,86 | +0,37 % | €10,82 | €10,98 | €10,72 | 73,34K |
| 2026-09-29 | €10,82 | -2,17 % | €10,98 | €11,06 | €10,76 | 65,28K |
| 2026-09-28 | €11,06 | +2,79 % | €10,94 | €11,16 | €10,84 | 80,48K |
| 2026-09-25 | €10,76 | +2,28 % | €10,60 | €10,76 | €10,46 | 85,88K |
| 2026-09-24 | €10,52 | -4,01 % | €10,98 | €11,04 | €10,52 | 218,15K |
| 2026-09-23 | €10,96 | -0,90 % | €11,02 | €11,08 | €10,94 | 56,80K |
| 2026-09-22 | €11,06 | +0,18 % | €11,08 | €11,16 | €10,98 | 51,93K |
| 2026-09-21 | €11,04 | -0,36 % | €11,18 | €11,20 | €10,96 | 46,72K |
| 2026-09-18 | €11,08 | -2,64 % | €11,44 | €11,44 | €11,08 | 123,45K |
| 2026-09-17 | €11,38 | +0,89 % | €11,36 | €11,40 | €11,26 | 51,10K |
| 2026-09-16 | €11,28 | +0,18 % | €11,24 | €11,32 | €11,22 | 56,23K |
| 2026-09-15 | €11,26 | -0,18 % | €11,24 | €11,34 | €11,10 | 81,42K |
| 2026-09-14 | €11,28 | -2,93 % | €11,76 | €11,76 | €11,20 | 53,03K |
| 2026-09-11 | €11,62 | -0,68 % | €11,74 | €11,80 | €11,54 | 41,17K |
| 2026-09-10 | €11,70 | -0,68 % | €11,82 | €11,88 | €11,66 | 55,30K |
| 2026-09-09 | €11,78 | -0,34 % | €11,72 | €11,94 | €11,70 | 71,98K |
| 2026-09-08 | €11,82 | -0,84 % | €11,82 | €11,90 | €11,76 | 41,24K |
| 2026-09-07 | €11,92 | -1,32 % | €12,04 | €12,12 | €11,92 | 40,32K |
| 2026-09-04 | €12,08 | +1,85 % | €11,88 | €12,14 | €11,88 | 205,58K |
| 2026-09-03 | €11,86 | +2,95 % | €11,52 | €11,86 | €11,48 | 154,71K |
| 2026-09-02 | €11,52 | +0,70 % | €11,32 | €11,60 | €11,32 | 60,81K |
| 2026-09-01 | €11,44 | -2,56 % | €11,82 | €11,84 | €11,44 | 97,43K |
| 2026-08-31 | €11,74 | +0,86 % | €11,54 | €11,90 | €11,54 | 154,67K |
| 2026-08-28 | €11,64 | +0,52 % | €11,52 | €11,74 | €11,52 | 263,52K |
| 2026-08-27 | €11,58 | +4,51 % | €11,06 | €11,58 | €11,06 | 223,29K |
| 2026-08-26 | €11,08 | 0,00 % | €11,10 | €11,28 | €11,08 | 91,66K |
| 2026-08-25 | €11,08 | +0,18 % | €11,10 | €11,16 | €11,06 | 51,09K |
| 2026-08-24 | €11,06 | -0,36 % | €11,04 | €11,16 | €11,02 | 46,93K |
| 2026-08-21 | €11,10 | -0,18 % | €11,20 | €11,28 | €11,10 | 66,86K |
| 2026-08-20 | €11,12 | -0,71 % | €11,20 | €11,24 | €10,92 | 119,75K |
| 2026-08-19 | €11,20 | -0,53 % | €11,30 | €11,32 | €11,04 | 221,12K |
| 2026-08-18 | €11,26 | +2,18 % | €11,04 | €11,30 | €11,02 | 74,67K |
| 2026-08-17 | €11,02 | -0,90 % | €11,06 | €11,22 | €10,90 | 183,67K |
| 2026-08-14 | €11,12 | -2,80 % | €11,50 | €11,50 | €10,96 | 491,46K |
| 2026-08-13 | €11,44 | -2,89 % | €11,70 | €11,78 | €11,12 | 291,12K |
| 2026-08-12 | €11,78 | -0,34 % | €11,86 | €11,94 | €11,76 | 56,84K |
| 2026-08-11 | €11,82 | -0,67 % | €11,86 | €11,94 | €11,76 | 34,96K |
| 2026-08-10 | €11,90 | -0,50 % | €11,98 | €12,10 | €11,82 | 44,91K |
| 2026-08-07 | €11,96 | +0,84 % | €11,90 | €12,02 | €11,82 | 27,24K |
| 2026-08-06 | €11,86 | -0,17 % | €11,80 | €12,00 | €11,80 | 55,47K |
| 2026-08-05 | €11,88 | -2,30 % | €12,16 | €12,16 | €11,86 | 48,89K |
| 2026-08-04 | €12,16 | +1,00 % | €12,02 | €12,24 | €12,00 | 49,29K |
| 2026-08-03 | €12,04 | +2,38 % | €11,92 | €12,12 | €11,86 | 63,19K |
| 2026-07-31 | €11,76 | -2,00 % | €12,04 | €12,06 | €11,66 | 75,75K |
| 2026-07-30 | €12,00 | -1,64 % | €12,30 | €12,30 | €11,96 | 40,73K |
| 2026-07-29 | €12,20 | +1,16 % | €12,16 | €12,32 | €12,02 | 73,35K |
| 2026-07-28 | €12,06 | +2,38 % | €11,80 | €12,22 | €11,80 | 94,54K |
| 2026-07-27 | €11,78 | +1,03 % | €11,82 | €11,88 | €11,64 | 149,69K |
| 2026-07-24 | €11,66 | +0,34 % | €11,60 | €11,76 | €11,54 | 57,54K |
| 2026-07-23 | €11,62 | -3,01 % | €11,92 | €11,94 | €11,56 | 65,34K |
| 2026-07-22 | €11,98 | +0,17 % | €11,92 | €12,06 | €11,84 | 30,58K |
| 2026-07-21 | €11,96 | -1,16 % | €12,20 | €12,20 | €11,94 | 37,17K |
| 2026-07-20 | €12,10 | +0,50 % | €11,94 | €12,38 | €11,94 | 89,93K |
| 2026-07-17 | €12,04 | -0,99 % | €12,26 | €12,26 | €11,90 | 61,53K |
| 2026-07-16 | €12,16 | +1,00 % | €11,94 | €12,20 | €11,84 | 55,75K |
| 2026-07-15 | €12,04 | +1,01 % | €11,90 | €12,10 | €11,80 | 24,07K |
| 2026-07-14 | €11,92 | -1,16 % | €11,90 | €12,02 | €11,84 | 59,72K |
| 2026-07-13 | €12,06 | +2,38 % | €11,70 | €12,10 | €11,70 | 79,44K |
| 2026-07-10 | €11,78 | +0,68 % | €11,70 | €11,84 | €11,68 | 50,19K |
| 2026-07-09 | €11,70 | +0,34 % | €11,72 | €11,98 | €11,62 | 68,79K |
| 2026-07-08 | €11,66 | -2,51 % | €11,80 | €11,84 | €11,52 | 80,86K |
| 2026-07-07 | €11,96 | -0,66 % | €12,02 | €12,12 | €11,90 | 97,91K |
| 2026-07-06 | €12,04 | +0,17 % | €12,04 | €12,14 | €11,96 | 79,38K |
| 2026-07-03 | €12,02 | +3,09 % | €11,74 | €12,12 | €11,72 | 86,96K |
| 2026-07-02 | €11,66 | -1,52 % | €11,82 | €11,96 | €11,60 | 289,63K |
| 2026-07-01 | €11,84 | -1,50 % | €12,14 | €12,16 | €11,48 | 274,73K |
| 2026-06-30 | €12,02 | +2,21 % | €11,82 | €12,08 | €11,80 | 57,40K |
| 2026-06-29 | €11,76 | -0,34 % | €11,86 | €11,92 | €11,60 | 125,45K |
| 2026-06-26 | €11,80 | -0,67 % | €12,10 | €12,10 | €11,66 | 67,80K |
| 2026-06-25 | €11,88 | 0,00 % | €11,88 | €11,88 | €11,88 | 0 |
| 2026-06-24 | €11,88 | -1,82 % | €12,18 | €12,18 | €11,70 | 197,96K |
| 2026-06-23 | €12,10 | -2,10 % | €12,28 | €12,32 | €12,10 | 68,37K |
| 2026-06-22 | €12,36 | -1,90 % | €12,58 | €12,60 | €12,30 | 24,34K |
| 2026-06-19 | €12,60 | +1,12 % | €12,48 | €12,66 | €12,44 | 38,44K |
| 2026-06-18 | €12,46 | 0,00 % | €12,50 | €12,50 | €12,24 | 66,12K |
| 2026-06-17 | €12,46 | -4,15 % | €12,94 | €13,00 | €12,38 | 65,72K |
| 2026-06-16 | €13,00 | +0,62 % | €12,90 | €13,00 | €12,84 | 37,79K |
| 2026-06-15 | €12,92 | +3,53 % | €12,80 | €13,00 | €12,80 | 79,60K |
| 2026-06-12 | €12,48 | +2,80 % | €12,04 | €12,60 | €12,04 | 98,18K |
| 2026-06-11 | €12,14 | +0,83 % | €12,12 | €12,24 | €11,98 | 55,69K |
| 2026-06-10 | €12,04 | -1,31 % | €12,10 | €12,28 | €11,98 | 89,56K |
| 2026-06-09 | €12,20 | -0,33 % | €12,18 | €12,48 | €12,10 | 54,77K |
| 2026-06-08 | €12,24 | -1,29 % | €12,30 | €12,50 | €12,24 | 76,67K |
| 2026-06-05 | €12,40 | -1,27 % | €12,48 | €12,78 | €12,38 | 64,82K |
| 2026-06-04 | €12,56 | +0,96 % | €12,42 | €12,66 | €12,34 | 36,69K |
| 2026-06-03 | €12,44 | -1,89 % | €12,56 | €12,56 | €12,38 | 71,50K |
| 2026-06-02 | €12,68 | 0,00 % | €12,80 | €12,98 | €12,58 | 68,40K |
| 2026-06-01 | €12,68 | -2,46 % | €13,00 | €13,06 | €12,64 | 74,05K |
| 2026-05-29 | €13,00 | 0,00 % | €13,06 | €13,14 | €12,94 | 161,69K |