11,275€
0,85%
Echtzeit-Aktienkurs Grand City Properties S.A.
Bid:
Ask:
Aktienkurse zur Grand City Properties S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 11,15 | 11,31 | 11,03 | 11,27 | 0,81% | 178.279,00 |
30.05.2024 | 11,00 | 11,18 | 11,00 | 11,18 | 1,82% | 63.401,00 |
29.05.2024 | 11,37 | 11,40 | 10,98 | 10,98 | -4,10% | 63.560,00 |
28.05.2024 | 11,48 | 11,76 | 11,45 | 11,45 | 0,44% | 79.547,00 |
27.05.2024 | 11,40 | 11,61 | 11,33 | 11,40 | 0,97% | 34.156,00 |
24.05.2024 | 11,36 | 11,45 | 11,29 | 11,29 | -1,48% | 210.610,00 |
23.05.2024 | 11,77 | 11,83 | 11,43 | 11,46 | -2,80% | 109.711,00 |
22.05.2024 | 11,58 | 11,79 | 11,46 | 11,79 | 1,99% | 290.551,00 |
21.05.2024 | 11,57 | 11,61 | 11,38 | 11,56 | -0,26% | 173.412,00 |
20.05.2024 | 11,74 | 11,82 | 11,54 | 11,59 | -0,69% | 76.502,00 |
17.05.2024 | 11,53 | 11,67 | 11,41 | 11,67 | 0,00% | 113.205,00 |
16.05.2024 | 11,31 | 11,68 | 11,31 | 11,67 | 3,37% | 141.183,00 |
15.05.2024 | 10,77 | 11,44 | 10,68 | 11,29 | 4,73% | 232.484,00 |
14.05.2024 | 10,80 | 10,89 | 10,69 | 10,78 | -0,65% | 100.982,00 |
13.05.2024 | 10,88 | 10,94 | 10,83 | 10,85 | 0,37% | 74.675,00 |
10.05.2024 | 10,90 | 10,99 | 10,81 | 10,81 | -0,37% | 78.426,00 |
09.05.2024 | 10,89 | 10,89 | 10,72 | 10,85 | 0,56% | 133.663,00 |
08.05.2024 | 10,89 | 10,89 | 10,65 | 10,79 | 0,00% | 104.398,00 |
07.05.2024 | 10,85 | 10,90 | 10,70 | 10,79 | 0,28% | 224.320,00 |
06.05.2024 | 10,85 | 10,88 | 10,66 | 10,76 | -0,09% | 145.116,00 |
03.05.2024 | 10,72 | 10,94 | 10,66 | 10,77 | 0,37% | 175.541,00 |
02.05.2024 | 10,43 | 10,83 | 10,40 | 10,73 | 2,68% | 111.619,00 |
30.04.2024 | 10,25 | 10,48 | 10,22 | 10,45 | 2,25% | 109.852,00 |
29.04.2024 | 9,91 | 10,22 | 9,91 | 10,22 | 2,87% | 110.187,00 |
26.04.2024 | 9,70 | 10,09 | 9,70 | 9,94 | 2,21% | 114.607,00 |
25.04.2024 | 9,75 | 9,95 | 9,72 | 9,72 | -1,32% | 108.776,00 |
24.04.2024 | 10,11 | 10,14 | 9,82 | 9,85 | -2,67% | 101.213,00 |
23.04.2024 | 10,13 | 10,23 | 10,09 | 10,12 | 0,90% | 90.537,00 |
22.04.2024 | 9,98 | 10,09 | 9,95 | 10,03 | 1,31% | 96.717,00 |
19.04.2024 | 10,00 | 10,02 | 9,80 | 9,90 | -0,30% | 90.408,00 |
18.04.2024 | 9,85 | 9,98 | 9,74 | 9,93 | 1,27% | 109.379,00 |
17.04.2024 | 9,98 | 10,06 | 9,81 | 9,81 | -2,44% | 101.847,00 |
16.04.2024 | 10,73 | 10,73 | 10,03 | 10,05 | -5,99% | 141.422,00 |
15.04.2024 | 10,65 | 10,88 | 10,65 | 10,69 | 0,38% | 137.613,00 |
12.04.2024 | 10,49 | 10,89 | 10,49 | 10,65 | 2,60% | 120.259,00 |
11.04.2024 | 10,40 | 10,63 | 10,31 | 10,38 | -0,48% | 124.243,00 |
10.04.2024 | 10,45 | 10,69 | 10,36 | 10,43 | -0,10% | 154.300,00 |
09.04.2024 | 10,41 | 10,49 | 10,20 | 10,44 | 0,38% | 120.888,00 |
08.04.2024 | 10,17 | 10,40 | 10,06 | 10,40 | 2,46% | 83.292,00 |
05.04.2024 | 10,12 | 10,20 | 10,02 | 10,15 | -0,78% | 118.886,00 |
04.04.2024 | 10,09 | 10,30 | 10,09 | 10,23 | 0,39% | 129.539,00 |
03.04.2024 | 10,00 | 10,25 | 9,94 | 10,19 | 1,80% | 103.429,00 |
02.04.2024 | 10,46 | 10,56 | 9,95 | 10,01 | -5,57% | 224.545,00 |
28.03.2024 | 10,48 | 10,70 | 10,47 | 10,60 | 1,24% | 164.525,00 |
27.03.2024 | 9,96 | 10,50 | 9,79 | 10,47 | 5,33% | 223.007,00 |
26.03.2024 | 9,93 | 9,97 | 9,70 | 9,94 | 0,25% | 216.480,00 |
25.03.2024 | 9,90 | 9,95 | 9,78 | 9,92 | 0,71% | 243.331,00 |
22.03.2024 | 9,60 | 9,87 | 9,49 | 9,85 | 3,36% | 336.502,00 |
21.03.2024 | 9,67 | 9,78 | 9,51 | 9,53 | 0,95% | 150.152,00 |
20.03.2024 | 9,13 | 9,53 | 9,13 | 9,44 | -0,21% | 209.611,00 |
19.03.2024 | 9,31 | 9,48 | 9,25 | 9,46 | 1,23% | 91.986,00 |
18.03.2024 | 9,07 | 9,47 | 9,05 | 9,34 | 3,78% | 148.696,00 |
15.03.2024 | 9,40 | 9,43 | 9,00 | 9,00 | -4,76% | 554.494,00 |
14.03.2024 | 9,30 | 9,61 | 9,30 | 9,45 | 1,61% | 218.430,00 |
13.03.2024 | 8,98 | 9,37 | 8,68 | 9,30 | 0,49% | 479.947,00 |
12.03.2024 | 9,42 | 9,58 | 9,25 | 9,26 | -2,17% | 87.219,00 |
11.03.2024 | 9,24 | 9,56 | 9,23 | 9,46 | 2,94% | 137.757,00 |
08.03.2024 | 8,97 | 9,36 | 8,88 | 9,19 | 3,03% | 102.967,00 |
07.03.2024 | 8,64 | 9,09 | 8,64 | 8,92 | 2,53% | 99.892,00 |
06.03.2024 | 8,62 | 8,87 | 8,62 | 8,70 | 1,46% | 53.562,00 |
05.03.2024 | 8,50 | 8,61 | 8,50 | 8,58 | 0,41% | 71.457,00 |
04.03.2024 | 8,63 | 8,69 | 8,50 | 8,54 | -1,44% | 93.013,00 |
01.03.2024 | 8,68 | 8,86 | 8,67 | 8,67 | 0,58% | 155.817,00 |
29.02.2024 | 8,59 | 8,69 | 8,55 | 8,62 | 0,41% | 189.960,00 |
28.02.2024 | 8,55 | 8,65 | 8,46 | 8,58 | -0,17% | 218.177,00 |
27.02.2024 | 8,51 | 8,72 | 8,51 | 8,60 | 0,88% | 52.882,00 |
26.02.2024 | 8,70 | 8,70 | 8,52 | 8,52 | -1,79% | 107.949,00 |
23.02.2024 | 8,77 | 8,79 | 8,61 | 8,68 | -0,29% | 100.477,00 |
22.02.2024 | 8,53 | 8,84 | 8,51 | 8,70 | 1,75% | 133.682,00 |
21.02.2024 | 8,63 | 8,69 | 8,55 | 8,55 | -1,10% | 55.657,00 |
20.02.2024 | 8,63 | 8,76 | 8,46 | 8,65 | 0,23% | 93.086,00 |
19.02.2024 | 8,57 | 8,76 | 8,57 | 8,63 | -0,06% | 178.273,00 |
16.02.2024 | 8,60 | 8,70 | 8,54 | 8,63 | -0,29% | 78.256,00 |
15.02.2024 | 8,56 | 8,75 | 8,52 | 8,66 | 1,82% | 48.988,00 |
14.02.2024 | 8,44 | 8,62 | 8,44 | 8,50 | 0,24% | 188.578,00 |
13.02.2024 | 8,74 | 8,74 | 8,45 | 8,48 | -2,97% | 148.740,00 |
12.02.2024 | 8,59 | 8,78 | 8,59 | 8,74 | 1,98% | 62.294,00 |
09.02.2024 | 8,59 | 8,75 | 8,56 | 8,57 | -0,92% | 94.610,00 |
08.02.2024 | 8,74 | 8,81 | 8,59 | 8,65 | -0,63% | 156.063,00 |
07.02.2024 | 8,92 | 8,95 | 8,71 | 8,71 | -2,46% | 147.646,00 |
06.02.2024 | 9,15 | 9,16 | 8,93 | 8,93 | -1,71% | 271.790,00 |
05.02.2024 | 8,88 | 9,13 | 8,88 | 9,08 | 2,25% | 284.491,00 |
02.02.2024 | 8,97 | 9,05 | 8,88 | 8,88 | -0,28% | 197.775,00 |
01.02.2024 | 8,99 | 9,04 | 8,63 | 8,91 | -1,27% | 189.011,00 |
31.01.2024 | 8,92 | 9,12 | 8,80 | 9,02 | 1,81% | 298.290,00 |
30.01.2024 | 8,87 | 9,08 | 8,84 | 8,86 | -0,73% | 287.099,00 |
29.01.2024 | 8,86 | 8,98 | 8,69 | 8,93 | 0,56% | 189.989,00 |
26.01.2024 | 8,87 | 8,95 | 8,74 | 8,88 | -0,50% | 213.481,00 |
25.01.2024 | 8,87 | 8,99 | 8,70 | 8,92 | -0,17% | 164.592,00 |
24.01.2024 | 8,46 | 9,00 | 8,46 | 8,94 | 5,55% | 221.793,00 |
23.01.2024 | 9,14 | 9,14 | 8,46 | 8,47 | -7,28% | 322.292,00 |
22.01.2024 | 9,17 | 9,29 | 9,10 | 9,13 | -0,44% | 106.790,00 |
19.01.2024 | 9,24 | 9,30 | 9,06 | 9,17 | -0,27% | 129.165,00 |
18.01.2024 | 9,27 | 9,30 | 9,10 | 9,20 | -0,59% | 164.032,00 |
17.01.2024 | 9,30 | 9,42 | 9,15 | 9,25 | -1,49% | 331.354,00 |
16.01.2024 | 9,22 | 9,43 | 9,20 | 9,39 | -2,34% | 183.367,00 |
15.01.2024 | 9,51 | 9,65 | 9,48 | 9,62 | 0,10% | 112.271,00 |
12.01.2024 | 9,39 | 9,66 | 9,37 | 9,61 | 2,67% | 211.073,00 |
11.01.2024 | 9,68 | 9,74 | 9,35 | 9,36 | -2,60% | 152.579,00 |
10.01.2024 | 9,37 | 9,65 | 9,36 | 9,61 | 1,80% | 165.441,00 |