GRK Infra Plc GRK
OMXHEX · Finnland · Industriedienstleistungen
€26,20+0,30 (+1,16 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €26,20 | +0,77 % | €26,05 | €26,95 | €25,95 | 81,38K |
| 2026-09-29 | €26,00 | -1,52 % | €26,45 | €26,80 | €25,80 | 49,90K |
| 2026-09-28 | €26,40 | +0,76 % | €26,25 | €26,75 | €26,10 | 104,76K |
| 2026-09-25 | €26,20 | +1,16 % | €26,00 | €26,95 | €25,90 | 113,70K |
| 2026-09-24 | €25,90 | -1,15 % | €26,30 | €26,70 | €25,90 | 68,30K |
| 2026-09-23 | €26,20 | +1,16 % | €26,00 | €26,40 | €25,95 | 57,07K |
| 2026-09-22 | €25,90 | +2,98 % | €25,25 | €26,20 | €25,15 | 41,03K |
| 2026-09-21 | €25,15 | -1,37 % | €25,65 | €25,75 | €25,15 | 26,74K |
| 2026-09-18 | €25,50 | +1,39 % | €25,30 | €25,80 | €25,15 | 68,22K |
| 2026-09-17 | €25,15 | +2,86 % | €24,60 | €25,25 | €24,50 | 68,19K |
| 2026-09-16 | €24,45 | +1,03 % | €24,25 | €24,75 | €24,20 | 64,78K |
| 2026-09-15 | €24,20 | +0,83 % | €24,15 | €24,60 | €23,85 | 62,76K |
| 2026-09-14 | €24,00 | -0,62 % | €24,85 | €24,90 | €23,90 | 38,18K |
| 2026-09-11 | €24,15 | +0,62 % | €24,05 | €24,70 | €23,85 | 53,05K |
| 2026-09-10 | €24,00 | +3,00 % | €23,45 | €24,40 | €23,30 | 77,50K |
| 2026-09-09 | €23,30 | +5,19 % | €22,25 | €24,20 | €22,25 | 115,27K |
| 2026-09-08 | €22,15 | -1,12 % | €22,40 | €22,40 | €21,75 | 37,22K |
| 2026-09-07 | €22,40 | +2,52 % | €21,85 | €22,60 | €21,85 | 68,44K |
| 2026-09-04 | €21,85 | +1,63 % | €21,55 | €22,10 | €21,45 | 89,62K |
| 2026-09-03 | €21,50 | -0,46 % | €21,70 | €21,75 | €21,15 | 30,69K |
| 2026-09-02 | €21,60 | -0,23 % | €21,65 | €21,90 | €21,55 | 32,97K |
| 2026-09-01 | €21,65 | +0,93 % | €21,70 | €22,10 | €21,65 | 37,93K |
| 2026-08-31 | €21,45 | -1,15 % | €21,70 | €22,20 | €21,35 | 104,21K |
| 2026-08-28 | €21,70 | +0,46 % | €21,65 | €21,75 | €21,50 | 113,74K |
| 2026-08-27 | €21,60 | 0,00 % | €21,55 | €21,70 | €21,30 | 41,23K |
| 2026-08-26 | €21,60 | 0,00 % | €21,55 | €22,00 | €21,40 | 50,56K |
| 2026-08-25 | €21,60 | +0,47 % | €21,45 | €21,75 | €21,40 | 23,89K |
| 2026-08-24 | €21,50 | +1,65 % | €21,25 | €21,95 | €21,15 | 39,47K |
| 2026-08-21 | €21,15 | +1,44 % | €20,90 | €21,25 | €20,75 | 23,03K |
| 2026-08-20 | €20,85 | -0,48 % | €21,00 | €21,10 | €20,70 | 61,08K |
| 2026-08-19 | €20,95 | -1,64 % | €21,45 | €21,45 | €20,65 | 46,73K |
| 2026-08-18 | €21,30 | +0,47 % | €21,45 | €21,55 | €21,10 | 18,18K |
| 2026-08-17 | €21,20 | -0,47 % | €21,50 | €21,60 | €21,15 | 16,60K |
| 2026-08-14 | €21,30 | -0,23 % | €21,45 | €21,75 | €21,15 | 22,78K |
| 2026-08-13 | €21,35 | 0,00 % | €21,45 | €21,55 | €21,10 | 22,11K |
| 2026-08-12 | €21,35 | +0,71 % | €21,00 | €21,65 | €20,95 | 39,77K |
| 2026-08-11 | €21,20 | +1,44 % | €20,95 | €21,25 | €20,85 | 19,44K |
| 2026-08-10 | €20,90 | -0,24 % | €21,10 | €21,25 | €20,80 | 19,16K |
| 2026-08-07 | €20,95 | -1,41 % | €21,30 | €21,55 | €20,95 | 19,60K |
| 2026-08-06 | €21,25 | +1,67 % | €20,90 | €21,70 | €20,60 | 52,23K |
| 2026-08-05 | €20,90 | -1,18 % | €21,30 | €21,80 | €20,75 | 70,76K |
| 2026-08-04 | €21,15 | -0,94 % | €21,35 | €21,55 | €21,00 | 13,70K |
| 2026-08-03 | €21,35 | -1,16 % | €21,70 | €22,00 | €20,95 | 15,49K |
| 2026-07-31 | €21,60 | +0,93 % | €21,40 | €21,80 | €21,20 | 11,84K |
| 2026-07-30 | €21,40 | 0,00 % | €21,45 | €21,70 | €21,20 | 11,90K |
| 2026-07-29 | €21,40 | +3,38 % | €20,70 | €22,05 | €20,60 | 80,04K |
| 2026-07-28 | €20,70 | +8,04 % | €19,92 | €21,00 | €19,60 | 145,08K |
| 2026-07-27 | €19,16 | -0,83 % | €19,62 | €19,70 | €19,04 | 18,99K |
| 2026-07-24 | €19,32 | -0,41 % | €19,46 | €19,46 | €19,20 | 14,82K |
| 2026-07-23 | €19,40 | -0,51 % | €19,46 | €19,46 | €19,20 | 9,73K |
| 2026-07-22 | €19,50 | +2,20 % | €19,08 | €19,52 | €19,08 | 13,92K |
| 2026-07-21 | €19,08 | +4,26 % | €18,38 | €19,66 | €18,30 | 39,09K |
| 2026-07-20 | €18,30 | -1,29 % | €18,58 | €18,70 | €18,26 | 8,71K |
| 2026-07-17 | €18,54 | -0,96 % | €18,68 | €18,70 | €18,44 | 5,57K |
| 2026-07-16 | €18,72 | +0,43 % | €18,80 | €18,98 | €18,62 | 14,15K |
| 2026-07-15 | €18,64 | +3,56 % | €17,98 | €18,88 | €17,98 | 11,71K |
| 2026-07-14 | €18,00 | +3,57 % | €17,38 | €18,00 | €17,20 | 68,45K |
| 2026-07-13 | €17,38 | -1,81 % | €17,72 | €17,72 | €17,22 | 32,76K |
| 2026-07-10 | €17,70 | -3,38 % | €18,40 | €18,40 | €17,60 | 7,94K |
| 2026-07-09 | €18,32 | +2,81 % | €17,92 | €18,40 | €17,84 | 16,63K |
| 2026-07-08 | €17,82 | -1,87 % | €18,12 | €18,32 | €17,80 | 26,13K |
| 2026-07-07 | €18,16 | -1,73 % | €18,46 | €18,48 | €17,94 | 10,69K |
| 2026-07-06 | €18,48 | -3,25 % | €19,10 | €19,10 | €18,48 | 7,26K |
| 2026-07-03 | €19,10 | +1,60 % | €18,78 | €19,20 | €18,70 | 27,75K |
| 2026-07-02 | €18,80 | -0,53 % | €18,90 | €19,00 | €18,54 | 17,38K |
| 2026-07-01 | €18,90 | -1,56 % | €19,42 | €19,70 | €18,90 | 69,01K |
| 2026-06-30 | €19,20 | +1,27 % | €19,00 | €19,98 | €19,00 | 88,14K |
| 2026-06-29 | €18,96 | +1,28 % | €18,72 | €19,18 | €18,14 | 25,02K |
| 2026-06-26 | €18,72 | -1,37 % | €18,96 | €18,96 | €18,68 | 5,77K |
| 2026-06-25 | €18,98 | +4,40 % | €18,20 | €18,98 | €18,18 | 31,11K |
| 2026-06-24 | €18,18 | -0,55 % | €18,28 | €18,38 | €18,00 | 11,98K |
| 2026-06-23 | €18,28 | -0,65 % | €18,40 | €18,40 | €17,88 | 35,20K |
| 2026-06-22 | €18,40 | -1,29 % | €18,66 | €18,66 | €18,28 | 13,04K |
| 2026-06-18 | €18,64 | -0,64 % | €18,98 | €18,98 | €18,44 | 100,94K |
| 2026-06-17 | €18,76 | +1,52 % | €18,48 | €18,86 | €18,48 | 27,70K |
| 2026-06-16 | €18,48 | +1,32 % | €18,38 | €18,50 | €18,20 | 37,87K |
| 2026-06-15 | €18,24 | +1,45 % | €17,96 | €18,62 | €17,96 | 82,23K |
| 2026-06-12 | €17,98 | +2,74 % | €17,74 | €18,10 | €17,44 | 25,31K |
| 2026-06-11 | €17,50 | +2,22 % | €17,54 | €17,60 | €17,08 | 17,45K |
| 2026-06-10 | €17,12 | -0,47 % | €17,28 | €17,40 | €16,92 | 307,91K |
| 2026-06-09 | €17,20 | -0,58 % | €17,38 | €17,62 | €17,08 | 24,01K |
| 2026-06-08 | €17,30 | +1,65 % | €16,96 | €17,30 | €16,76 | 10,59K |
| 2026-06-05 | €17,02 | -1,50 % | €17,42 | €17,48 | €16,88 | 12,41K |
| 2026-06-04 | €17,28 | -1,93 % | €17,70 | €17,76 | €17,00 | 23,96K |
| 2026-06-03 | €17,62 | +2,32 % | €17,28 | €17,76 | €17,10 | 54,55K |
| 2026-06-02 | €17,22 | +4,11 % | €16,78 | €17,30 | €16,78 | 35,70K |
| 2026-06-01 | €16,54 | -1,78 % | €16,90 | €16,90 | €16,36 | 17,87K |
| 2026-05-29 | €16,84 | +5,91 % | €15,98 | €16,84 | €15,84 | 94,38K |
| 2026-05-28 | €15,90 | +0,25 % | €15,82 | €16,00 | €15,68 | 25,48K |
| 2026-05-27 | €15,86 | +1,28 % | €15,64 | €16,00 | €15,54 | 64,53K |