Grammer AG GMM
XETR · Deutschland · Produzierendes Gewerbe
€15,30-1,00 (-6,13 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €16,30 | +7,95 % | €15,20 | €16,30 | €15,00 | 15,76K |
| 2026-09-29 | €15,10 | +4,14 % | €14,80 | €15,30 | €14,60 | 6,76K |
| 2026-09-28 | €14,50 | +2,11 % | €14,30 | €14,80 | €14,30 | 5,48K |
| 2026-09-25 | €14,20 | +3,65 % | €13,70 | €14,20 | €13,70 | 1,85K |
| 2026-09-24 | €13,70 | +2,24 % | €13,50 | €14,20 | €13,50 | 8,38K |
| 2026-09-23 | €13,40 | +1,52 % | €13,30 | €13,60 | €13,20 | 2,68K |
| 2026-09-22 | €13,20 | +0,76 % | €13,20 | €13,30 | €13,00 | 3,56K |
| 2026-09-21 | €13,10 | +0,77 % | €13,00 | €13,40 | €13,00 | 672 |
| 2026-09-18 | €13,00 | +2,36 % | €12,80 | €13,00 | €12,50 | 3,30K |
| 2026-09-17 | €12,70 | +3,25 % | €12,50 | €12,90 | €12,50 | 929 |
| 2026-09-16 | €12,30 | -3,15 % | €12,70 | €12,70 | €12,20 | 207 |
| 2026-09-15 | €12,70 | +0,79 % | €12,80 | €12,90 | €12,40 | 139 |
| 2026-09-14 | €12,60 | +0,80 % | €12,30 | €12,80 | €12,30 | 1,76K |
| 2026-09-11 | €12,50 | +3,31 % | €12,30 | €12,60 | €12,30 | 1,84K |
| 2026-09-10 | €12,10 | +0,83 % | €12,20 | €12,20 | €12,00 | 181 |
| 2026-09-09 | €12,00 | -4,76 % | €12,40 | €12,50 | €12,00 | 1,89K |
| 2026-09-08 | €12,60 | 0,00 % | €12,60 | €12,70 | €12,60 | 738 |
| 2026-09-07 | €12,60 | +1,61 % | €12,60 | €12,80 | €12,40 | 1,49K |
| 2026-09-04 | €12,40 | +1,64 % | €12,30 | €12,40 | €12,30 | 546 |
| 2026-09-03 | €12,20 | -6,87 % | €12,90 | €12,90 | €11,90 | 3,12K |
| 2026-09-02 | €13,10 | -0,76 % | €13,20 | €13,30 | €13,00 | 2,79K |
| 2026-09-01 | €13,20 | +10,92 % | €11,90 | €13,20 | €11,50 | 12,23K |
| 2026-08-31 | €11,90 | +15,53 % | €10,50 | €11,90 | €10,50 | 9,75K |
| 2026-08-28 | €10,30 | -1,90 % | €10,30 | €10,60 | €10,30 | 1,22K |
| 2026-08-27 | €10,50 | 0,00 % | €10,40 | €10,60 | €10,40 | 1,26K |
| 2026-08-26 | €10,50 | -3,67 % | €10,50 | €10,60 | €10,00 | 2,51K |
| 2026-08-25 | €10,90 | -4,39 % | €11,00 | €11,00 | €10,80 | 1,78K |
| 2026-08-24 | €11,40 | +2,70 % | €11,40 | €11,40 | €11,10 | 62 |
| 2026-08-21 | €11,10 | -0,89 % | €11,30 | €11,40 | €11,00 | 994 |
| 2026-08-20 | €11,20 | -0,88 % | €11,20 | €11,20 | €11,10 | 1,29K |
| 2026-08-19 | €11,30 | -0,88 % | €11,30 | €11,30 | €11,30 | 485 |
| 2026-08-18 | €11,40 | -1,72 % | €11,60 | €11,60 | €11,20 | 510 |
| 2026-08-17 | €11,60 | +2,65 % | €11,50 | €11,90 | €11,40 | 1,34K |
| 2026-08-14 | €11,30 | +6,60 % | €10,50 | €11,80 | €10,50 | 10,87K |
| 2026-08-13 | €10,60 | 0,00 % | €10,60 | €10,60 | €10,60 | 512 |
| 2026-08-12 | €10,60 | 0,00 % | €10,50 | €10,60 | €10,50 | 100 |
| 2026-08-11 | €10,60 | -0,93 % | €10,50 | €10,60 | €10,40 | 688 |
| 2026-08-10 | €10,70 | +1,90 % | €10,70 | €10,70 | €10,70 | 555 |
| 2026-08-07 | €10,50 | 0,00 % | €10,40 | €10,50 | €10,40 | 1,88K |
| 2026-08-06 | €10,50 | -4,55 % | €10,70 | €10,90 | €10,50 | 681 |
| 2026-08-05 | €11,00 | -2,65 % | €11,40 | €11,40 | €10,80 | 911 |
| 2026-08-04 | €11,30 | +6,60 % | €10,70 | €11,50 | €10,70 | 7,74K |
| 2026-08-03 | €10,60 | +0,95 % | €10,70 | €10,70 | €10,60 | 131 |
| 2026-07-31 | €10,50 | -0,94 % | €10,50 | €10,50 | €10,50 | 0 |
| 2026-07-30 | €10,60 | +1,92 % | €10,50 | €10,60 | €10,50 | 50 |
| 2026-07-29 | €10,40 | 0,00 % | €10,50 | €10,50 | €10,30 | 140 |
| 2026-07-28 | €10,40 | -3,70 % | €10,50 | €10,50 | €10,30 | 958 |
| 2026-07-27 | €10,80 | +1,89 % | €10,40 | €10,80 | €10,40 | 755 |
| 2026-07-24 | €10,60 | 0,00 % | €10,70 | €10,70 | €10,30 | 775 |
| 2026-07-23 | €10,60 | -6,19 % | €11,20 | €11,20 | €10,50 | 1,95K |
| 2026-07-22 | €11,30 | -1,74 % | €11,80 | €11,80 | €11,30 | 802 |
| 2026-07-21 | €11,50 | +1,77 % | €11,20 | €12,00 | €11,20 | 5,53K |
| 2026-07-20 | €11,30 | +5,61 % | €10,70 | €11,50 | €10,70 | 6,50K |
| 2026-07-17 | €10,70 | -2,73 % | €11,00 | €11,10 | €10,70 | 1,79K |
| 2026-07-16 | €11,00 | +2,80 % | €10,80 | €11,00 | €10,30 | 1,92K |
| 2026-07-15 | €10,70 | -0,93 % | €10,50 | €10,80 | €10,50 | 755 |
| 2026-07-14 | €10,80 | +6,93 % | €10,40 | €10,90 | €10,30 | 2,03K |
| 2026-07-13 | €10,10 | 0,00 % | €10,20 | €10,40 | €10,10 | 1,73K |
| 2026-07-10 | €10,10 | +14,77 % | €8,80 | €10,30 | €8,80 | 20,78K |
| 2026-07-09 | €8,80 | +1,15 % | €8,65 | €8,80 | €8,65 | 39 |
| 2026-07-08 | €8,70 | -0,57 % | €8,85 | €8,85 | €8,65 | 1,70K |
| 2026-07-07 | €8,75 | -1,13 % | €8,70 | €8,75 | €8,70 | 285 |
| 2026-07-06 | €8,85 | -1,12 % | €8,95 | €8,95 | €8,75 | 1,24K |
| 2026-07-03 | €8,95 | 0,00 % | €8,95 | €8,95 | €8,95 | 36 |
| 2026-07-02 | €8,95 | +0,56 % | €8,95 | €8,95 | €8,95 | 0 |
| 2026-07-01 | €8,90 | 0,00 % | €8,95 | €9,00 | €8,75 | 1,03K |
| 2026-06-30 | €8,90 | -0,56 % | €8,80 | €8,90 | €8,80 | 4,88K |
| 2026-06-29 | €8,95 | -1,65 % | €9,00 | €9,00 | €8,85 | 1,19K |
| 2026-06-26 | €9,10 | +1,11 % | €8,90 | €9,10 | €8,90 | 39 |
| 2026-06-25 | €9,00 | +2,27 % | €8,90 | €9,30 | €8,90 | 689 |
| 2026-06-24 | €8,80 | +0,57 % | €8,80 | €8,80 | €8,80 | 662 |
| 2026-06-23 | €8,75 | 0,00 % | €8,80 | €8,80 | €8,65 | 3,85K |
| 2026-06-22 | €8,75 | +1,74 % | €8,65 | €8,80 | €8,65 | 1,53K |
| 2026-06-19 | €8,60 | 0,00 % | €8,50 | €8,60 | €8,50 | 175 |
| 2026-06-18 | €8,60 | -0,58 % | €8,50 | €8,60 | €8,50 | 2,39K |
| 2026-06-17 | €8,65 | +2,37 % | €8,35 | €8,65 | €8,35 | 2,79K |
| 2026-06-16 | €8,45 | +0,60 % | €8,45 | €8,45 | €8,45 | 0 |
| 2026-06-15 | €8,40 | -0,59 % | €8,70 | €8,70 | €8,35 | 194 |
| 2026-06-12 | €8,45 | +0,60 % | €8,45 | €8,50 | €8,45 | 270 |
| 2026-06-11 | €8,40 | 0,00 % | €8,40 | €8,40 | €8,40 | 331 |
| 2026-06-10 | €8,40 | -1,75 % | €8,45 | €8,45 | €8,25 | 988 |
| 2026-06-09 | €8,55 | +1,79 % | €8,50 | €8,55 | €8,45 | 1,40K |
| 2026-06-08 | €8,40 | +2,44 % | €8,05 | €8,50 | €8,05 | 7,14K |
| 2026-06-05 | €8,20 | -1,20 % | €8,20 | €8,20 | €8,15 | 0 |
| 2026-06-04 | €8,30 | +0,61 % | €8,30 | €8,30 | €8,20 | 228 |
| 2026-06-03 | €8,25 | -1,20 % | €8,30 | €8,30 | €8,25 | 82 |
| 2026-06-02 | €8,35 | +1,21 % | €8,35 | €8,35 | €8,35 | 31 |
| 2026-06-01 | €8,25 | -0,60 % | €8,30 | €8,45 | €8,25 | 4,17K |
| 2026-05-29 | €8,30 | 0,00 % | €8,35 | €8,35 | €8,20 | 1,43K |
| 2026-05-28 | €8,30 | 0,00 % | €8,20 | €8,30 | €8,20 | 111 |