14,840€
-0,60%
Echtzeit-Aktienkurs GR. SARANTIS S.A.
Bid:
Ask:
Aktienkurse zur GR. SARANTIS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,06 | 15,08 | 15,06 | 15,06 | 0,87% | - |
| 08.07.2026 | 14,99 | 15,10 | 14,85 | 14,93 | -2,23% | - |
| 07.07.2026 | 15,29 | 15,60 | 15,18 | 15,27 | 1,26% | - |
| 06.07.2026 | 15,08 | 15,08 | 15,08 | 15,08 | 0,60% | 100,00 |
| 03.07.2026 | 14,79 | 15,09 | 14,77 | 14,99 | 0,74% | - |
| 02.07.2026 | 14,88 | 14,88 | 14,88 | 14,88 | -1,06% | 150,00 |
| 01.07.2026 | 15,04 | 15,04 | 15,04 | 15,04 | 1,35% | 201,00 |
| 30.06.2026 | 14,85 | 15,00 | 14,79 | 14,84 | -0,07% | - |
| 29.06.2026 | 14,85 | 14,87 | 14,85 | 14,85 | -1,53% | - |
| 25.06.2026 | 15,08 | 15,08 | 15,08 | 15,08 | 0,94% | 65,00 |
| 24.06.2026 | 14,94 | 14,96 | 14,94 | 14,94 | -1,26% | - |
| 22.06.2026 | 14,88 | 15,13 | 14,87 | 15,13 | 0,87% | - |
| 19.06.2026 | 14,90 | 15,11 | 14,88 | 15,00 | -1,19% | - |
| 17.06.2026 | 15,20 | 15,20 | 15,18 | 15,18 | 0,66% | - |
| 16.06.2026 | 15,06 | 15,08 | 15,06 | 15,08 | -1,05% | - |
| 15.06.2026 | 15,57 | 15,63 | 15,21 | 15,24 | -1,30% | - |
| 12.06.2026 | 15,44 | 15,44 | 15,44 | 15,44 | 0,59% | 34,00 |
| 11.06.2026 | 15,06 | 15,51 | 15,04 | 15,35 | 2,27% | - |
| 09.06.2026 | 15,01 | 15,02 | 15,01 | 15,01 | -0,46% | - |
| 08.06.2026 | 15,06 | 15,08 | 15,04 | 15,08 | -1,69% | - |
| 05.06.2026 | 15,34 | 15,34 | 15,34 | 15,34 | -0,52% | 90,00 |
| 04.06.2026 | 15,40 | 15,51 | 15,33 | 15,42 | -0,32% | - |
| 03.06.2026 | 15,23 | 15,47 | 15,16 | 15,47 | 0,06% | - |
| 01.06.2026 | 15,54 | 15,62 | 15,42 | 15,46 | -1,59% | - |
| 29.05.2026 | 15,69 | 15,71 | 15,65 | 15,71 | 1,55% | - |
| 28.05.2026 | 15,29 | 15,47 | 15,25 | 15,47 | 1,31% | - |
| 27.05.2026 | 15,36 | 15,40 | 15,16 | 15,27 | -0,65% | - |
| 26.05.2026 | 15,33 | 15,52 | 15,14 | 15,37 | 0,00% | - |
| 25.05.2026 | 14,93 | 15,38 | 14,82 | 15,37 | 3,85% | - |
| 22.05.2026 | 14,79 | 14,80 | 14,78 | 14,80 | -0,34% | - |
| 21.05.2026 | 14,81 | 15,01 | 14,77 | 14,85 | -0,07% | - |
| 20.05.2026 | 14,84 | 14,88 | 14,82 | 14,86 | -0,73% | - |
| 19.05.2026 | 14,88 | 14,98 | 14,88 | 14,97 | -0,99% | - |
| 15.05.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 0,47% | 100,00 |
| 13.05.2026 | 15,13 | 15,29 | 14,99 | 15,05 | 1,28% | - |
| 12.05.2026 | 14,88 | 14,90 | 14,84 | 14,86 | 0,47% | - |
| 11.05.2026 | 14,52 | 14,89 | 14,48 | 14,79 | 1,72% | - |
| 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% | - |