10,790€
0,65%
Echtzeit-Aktienkurs GR. SARANTIS S.A.
Bid:
Ask:
Aktienkurse zur GR. SARANTIS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 10,72 | 10,93 | 10,68 | 10,79 | 0,65% | - |
| 20.10.2026 | 11,06 | 11,10 | 10,70 | 10,72 | -3,07% | 2.150,00 |
| 19.10.2026 | 11,28 | 11,28 | 10,97 | 11,06 | -1,78% | - |
| 16.10.2026 | 11,12 | 11,27 | 11,12 | 11,26 | 1,44% | - |
| 15.10.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,94% | - |
| 14.10.2026 | 11,14 | 11,40 | 11,14 | 11,32 | 1,43% | 1.479,00 |
| 13.10.2026 | 11,32 | 11,36 | 11,15 | 11,16 | -1,59% | - |
| 12.10.2026 | 11,32 | 11,41 | 11,25 | 11,34 | 0,35% | - |
| 09.10.2026 | 11,42 | 11,43 | 11,23 | 11,30 | -0,88% | - |
| 08.10.2026 | 11,24 | 11,50 | 11,07 | 11,40 | 0,88% | - |
| 07.10.2026 | 11,46 | 11,51 | 11,15 | 11,30 | -0,88% | - |
| 06.10.2026 | 11,58 | 11,66 | 11,37 | 11,40 | -1,55% | - |
| 05.10.2026 | 11,52 | 11,67 | 11,50 | 11,58 | -0,17% | - |
| 02.10.2026 | 11,26 | 11,66 | 11,24 | 11,60 | 3,20% | - |
| 01.10.2026 | 11,62 | 11,73 | 11,24 | 11,24 | -3,44% | - |
| 30.09.2026 | 11,68 | 11,87 | 11,58 | 11,64 | -0,17% | - |
| 29.09.2026 | 11,70 | 11,83 | 11,63 | 11,66 | -0,85% | 13,00 |
| 28.09.2026 | 11,74 | 11,93 | 11,66 | 11,76 | -0,51% | - |
| 25.09.2026 | 11,76 | 12,01 | 11,66 | 11,82 | 0,68% | - |
| 24.09.2026 | 12,22 | 12,22 | 11,72 | 11,74 | -3,93% | - |
| 23.09.2026 | 12,46 | 12,79 | 12,04 | 12,22 | -2,08% | - |
| 22.09.2026 | 12,04 | 12,48 | 11,98 | 12,48 | 3,48% | - |
| 21.09.2026 | 12,04 | 12,33 | 11,89 | 12,06 | 0,84% | - |
| 18.09.2026 | 12,24 | 12,37 | 11,96 | 11,96 | -2,29% | 572,00 |
| 17.09.2026 | 12,06 | 12,39 | 12,06 | 12,24 | 1,75% | - |
| 16.09.2026 | 12,12 | 12,32 | 12,02 | 12,03 | -0,58% | - |
| 15.09.2026 | 12,22 | 12,22 | 12,03 | 12,10 | -0,98% | - |
| 14.09.2026 | 12,56 | 12,61 | 12,17 | 12,22 | -3,17% | 2.278,00 |
| 11.09.2026 | 12,52 | 12,70 | 12,27 | 12,62 | 1,28% | - |
| 10.09.2026 | 12,98 | 12,98 | 12,40 | 12,46 | -3,56% | - |
| 09.09.2026 | 13,52 | 13,52 | 12,87 | 12,92 | -4,58% | - |
| 08.09.2026 | 13,62 | 13,70 | 13,35 | 13,54 | -0,44% | - |
| 07.09.2026 | 13,92 | 13,92 | 13,49 | 13,60 | -1,88% | - |
| 04.09.2026 | 14,06 | 14,08 | 13,79 | 13,86 | -1,56% | 2,00 |
| 03.09.2026 | 14,12 | 14,14 | 13,95 | 14,08 | -0,28% | - |
| 02.09.2026 | 14,14 | 14,15 | 14,05 | 14,12 | -0,28% | - |
| 01.09.2026 | 14,40 | 14,40 | 14,05 | 14,16 | -1,53% | - |
| 31.08.2026 | 14,14 | 14,40 | 14,05 | 14,38 | 1,41% | - |
| 28.08.2026 | 14,12 | 14,18 | 14,07 | 14,18 | 0,57% | - |
| 27.08.2026 | 14,16 | 14,16 | 14,01 | 14,10 | -0,28% | - |
| 26.08.2026 | 14,08 | 14,25 | 14,07 | 14,14 | 0,00% | 1.770,00 |
| 25.08.2026 | 13,98 | 14,19 | 13,96 | 14,14 | 1,29% | - |
| 24.08.2026 | 14,06 | 14,10 | 13,91 | 13,96 | -0,29% | - |
| 21.08.2026 | 14,20 | 14,23 | 13,83 | 14,00 | -1,41% | - |
| 20.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |