14,570€
0,21%
Echtzeit-Aktienkurs GR. SARANTIS NAM. EO 0,78
Bid:
Ask:
Aktienkurse zur GR. SARANTIS NAM. EO 0,78 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 14,62 | 14,62 | 14,48 | 14,54 | -0,41% | 1.060,00 |
| 06.05.2026 | 14,54 | 14,60 | 14,54 | 14,60 | 2,89% | - |
| 05.05.2026 | 14,25 | 14,39 | 14,09 | 14,19 | -3,07% | - |
| 04.05.2026 | 14,64 | 14,64 | 14,64 | 14,64 | 2,59% | 1,00 |
| 30.04.2026 | 14,27 | 14,30 | 14,24 | 14,27 | -2,19% | - |
| 27.04.2026 | 14,59 | 14,60 | 14,58 | 14,59 | -1,35% | - |
| 24.04.2026 | 14,77 | 14,83 | 14,77 | 14,79 | 1,44% | - |
| 23.04.2026 | 14,56 | 14,58 | 14,54 | 14,58 | -1,09% | - |
| 22.04.2026 | 14,74 | 14,75 | 14,73 | 14,74 | 0,96% | - |
| 21.04.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,28% | 160,00 |
| 20.04.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -2,29% | 260,00 |
| 17.04.2026 | 15,58 | 15,72 | 15,26 | 15,29 | -1,16% | - |
| 15.04.2026 | 15,37 | 15,56 | 15,28 | 15,47 | 0,06% | - |
| 14.04.2026 | 15,42 | 15,46 | 15,42 | 15,46 | -0,58% | 286,00 |
| 13.04.2026 | 15,51 | 15,67 | 15,43 | 15,55 | -0,89% | - |
| 10.04.2026 | 15,57 | 15,80 | 15,54 | 15,69 | 2,02% | - |
| 09.04.2026 | 15,37 | 15,65 | 15,31 | 15,38 | 0,39% | - |
| 08.04.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 3,79% | 7,00 |
| 07.04.2026 | 14,36 | 14,94 | 14,36 | 14,76 | 4,24% | - |
| 02.04.2026 | 14,14 | 14,16 | 14,12 | 14,16 | 0,57% | - |
| 01.04.2026 | 14,00 | 14,12 | 13,98 | 14,08 | 1,22% | - |
| 31.03.2026 | 14,02 | 14,04 | 13,80 | 13,91 | 1,38% | - |
| 30.03.2026 | 13,64 | 13,74 | 13,64 | 13,72 | -1,79% | - |
| 27.03.2026 | 14,01 | 14,01 | 13,97 | 13,97 | 0,50% | - |
| 26.03.2026 | 13,92 | 13,94 | 13,88 | 13,90 | -0,93% | - |
| 25.03.2026 | 13,99 | 14,13 | 13,93 | 14,03 | 3,24% | - |
| 24.03.2026 | 13,53 | 13,63 | 13,53 | 13,59 | 0,82% | - |
| 23.03.2026 | 13,48 | 13,48 | 13,48 | 13,48 | -3,51% | 174,00 |
| 20.03.2026 | 13,72 | 14,03 | 13,70 | 13,97 | 0,43% | - |
| 19.03.2026 | 13,93 | 13,93 | 13,90 | 13,91 | 0,80% | - |
| 18.03.2026 | 13,82 | 13,82 | 13,80 | 13,80 | 2,53% | - |
| 13.03.2026 | 13,33 | 13,49 | 12,96 | 13,46 | -0,15% | - |
| 12.03.2026 | 13,48 | 13,52 | 13,48 | 13,48 | 0,00% | - |
| 11.03.2026 | 13,58 | 13,58 | 13,46 | 13,48 | -0,07% | - |
| 10.03.2026 | 13,16 | 13,61 | 13,16 | 13,49 | 3,69% | - |
| 09.03.2026 | 13,00 | 13,08 | 12,96 | 13,01 | -3,63% | - |
| 06.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,46% | 250,00 |
| 05.03.2026 | 13,62 | 13,89 | 13,55 | 13,84 | 1,69% | - |
| 04.03.2026 | 13,45 | 13,61 | 13,39 | 13,61 | 0,67% | - |
| 03.03.2026 | 14,12 | 14,30 | 13,40 | 13,52 | -5,85% | - |
| 02.03.2026 | 14,36 | 14,38 | 14,32 | 14,36 | -2,11% | - |
| 26.02.2026 | 14,64 | 14,68 | 14,62 | 14,67 | -0,61% | - |
| 25.02.2026 | 14,76 | 14,76 | 14,76 | 14,76 | -0,07% | 10,00 |
| 24.02.2026 | 14,43 | 14,80 | 14,33 | 14,77 | 2,78% | - |
| 23.02.2026 | 14,40 | 14,48 | 14,36 | 14,37 | -3,36% | - |
| 20.02.2026 | 14,76 | 15,25 | 14,74 | 14,87 | 0,68% | - |
| 19.02.2026 | 14,85 | 14,86 | 14,75 | 14,77 | 0,34% | - |
| 18.02.2026 | 14,72 | 14,72 | 14,71 | 14,72 | 0,89% | - |
| 17.02.2026 | 14,50 | 14,69 | 14,48 | 14,59 | 0,07% | - |
| 16.02.2026 | 14,44 | 14,58 | 14,44 | 14,58 | 0,83% | - |
| 12.02.2026 | 14,46 | 14,48 | 14,44 | 14,46 | -0,75% | - |
| 11.02.2026 | 14,59 | 14,64 | 14,37 | 14,57 | 0,97% | - |
| 10.02.2026 | 14,46 | 14,53 | 14,39 | 14,43 | 0,21% | - |
| 09.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,93% | 310,00 |
| 06.02.2026 | 13,93 | 14,04 | 13,89 | 13,99 | 0,72% | - |
| 05.02.2026 | 13,90 | 14,03 | 13,79 | 13,89 | 0,14% | - |
| 04.02.2026 | 13,55 | 14,07 | 13,53 | 13,87 | 2,14% | - |
| 03.02.2026 | 13,65 | 13,71 | 13,57 | 13,58 | 0,74% | - |
| 02.02.2026 | 13,46 | 13,50 | 13,42 | 13,48 | -1,10% | - |
| 30.01.2026 | 13,70 | 13,75 | 13,62 | 13,63 | -0,58% | - |
| 29.01.2026 | 13,62 | 13,74 | 13,53 | 13,71 | 1,41% | - |
| 27.01.2026 | 13,50 | 13,52 | 13,50 | 13,52 | 0,60% | - |
| 23.01.2026 | 13,64 | 13,71 | 13,34 | 13,44 | -1,75% | - |
| 22.01.2026 | 13,40 | 13,72 | 13,34 | 13,68 | 3,56% | - |
| 21.01.2026 | 13,19 | 13,21 | 13,17 | 13,21 | -1,71% | - |
| 19.01.2026 | 13,44 | 13,44 | 13,44 | 13,44 | 0,00% | 145,00 |
| 16.01.2026 | 13,44 | 13,44 | 13,44 | 13,44 | -1,90% | 150,00 |
| 13.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,08% | 25,00 |
| 12.01.2026 | 13,77 | 13,92 | 13,73 | 13,85 | 1,09% | - |
| 09.01.2026 | 13,48 | 13,70 | 13,48 | 13,70 | 2,85% | 250,00 |
| 08.01.2026 | 13,32 | 13,34 | 13,30 | 13,32 | -1,91% | - |
| 07.01.2026 | 13,57 | 13,58 | 13,56 | 13,58 | -0,07% | - |
| 06.01.2026 | 13,55 | 13,59 | 13,47 | 13,59 | -0,07% | - |
| 05.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,51% | 71,00 |
| 02.01.2026 | 13,72 | 13,72 | 13,67 | 13,67 | 1,33% | - |
| 30.12.2025 | 13,48 | 13,50 | 13,48 | 13,49 | 0,45% | - |
| 29.12.2025 | 13,42 | 13,45 | 13,41 | 13,43 | 0,30% | - |
| 23.12.2025 | 13,40 | 13,41 | 13,37 | 13,39 | -0,89% | - |
| 22.12.2025 | 13,53 | 13,53 | 13,51 | 13,51 | 0,37% | - |
| 19.12.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 2,12% | 24,00 |
| 18.12.2025 | 13,16 | 13,18 | 13,16 | 13,18 | -0,45% | - |
| 17.12.2025 | 13,23 | 13,26 | 13,23 | 13,24 | -0,30% | - |
| 12.12.2025 | 13,30 | 13,30 | 13,28 | 13,28 | 2,08% | - |
| 10.12.2025 | 13,00 | 13,01 | 12,99 | 13,01 | 1,01% | - |
| 09.12.2025 | 12,87 | 12,89 | 12,84 | 12,88 | 0,08% | - |
| 08.12.2025 | 12,96 | 12,97 | 12,87 | 12,87 | -0,39% | - |
| 05.12.2025 | 12,92 | 12,92 | 12,90 | 12,92 | 3,28% | - |
| 04.12.2025 | 12,51 | 12,53 | 12,51 | 12,51 | 0,40% | - |
| 03.12.2025 | 12,46 | 12,46 | 12,44 | 12,46 | 1,30% | - |
| 01.12.2025 | 12,30 | 12,32 | 12,28 | 12,30 | -1,05% | - |
| 28.11.2025 | 12,42 | 12,45 | 12,35 | 12,43 | -0,64% | - |
| 27.11.2025 | 12,45 | 12,51 | 12,43 | 12,51 | 0,56% | - |
| 26.11.2025 | 12,44 | 12,48 | 12,39 | 12,44 | 0,40% | - |
| 25.11.2025 | 12,39 | 12,42 | 12,38 | 12,39 | 1,39% | - |
| 24.11.2025 | 12,22 | 12,24 | 12,20 | 12,22 | 0,58% | - |
| 21.11.2025 | 12,27 | 12,31 | 12,09 | 12,15 | -2,41% | - |
| 20.11.2025 | 12,50 | 12,50 | 12,31 | 12,45 | 1,55% | - |
| 19.11.2025 | 12,21 | 12,29 | 12,15 | 12,26 | -0,16% | - |
| 18.11.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -1,37% | 391,00 |
| 17.11.2025 | 12,42 | 12,45 | 12,41 | 12,45 | 0,65% | - |