11,140€
-7,48%
Echtzeit-Aktienkurs GR. SARANTIS S.A.
Bid:
Ask:
Aktienkurse zur GR. SARANTIS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 1,16% | - |
| 25.11.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,50% | - |
| 24.11.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -0,66% | - |
| 21.11.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 0,50% | - |
| 20.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 19.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 18.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,48% | - |
| 17.11.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -0,16% | - |
| 14.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 13.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,16% | - |
| 12.11.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -1,30% | - |
| 11.11.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -0,32% | - |
| 10.11.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 0,98% | - |
| 07.11.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -0,49% | - |
| 06.11.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -0,48% | - |
| 05.11.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -0,32% | - |
| 04.11.2025 | 12,42 | 12,42 | 12,42 | 12,42 | 0,16% | - |
| 03.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,16% | - |
| 31.10.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -0,64% | - |
| 30.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,97% | - |
| 29.10.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -0,32% | - |
| 28.10.2025 | 12,42 | 12,42 | 12,42 | 12,42 | 0,00% | - |
| 27.10.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -2,82% | - |
| 24.10.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 0,63% | - |
| 23.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,09% | - |
| 22.10.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -2,28% | - |
| 21.10.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 0,46% | - |
| 20.10.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 0,15% | - |
| 17.10.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -1,36% | - |
| 16.10.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 0,00% | - |
| 15.10.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 0,15% | - |
| 14.10.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 1,85% | - |
| 13.10.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 2,37% | - |
| 10.10.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,63% | - |
| 09.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,10% | - |
| 08.10.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -0,31% | - |
| 07.10.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -1,24% | - |
| 06.10.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,62% | - |
| 03.10.2025 | 12,86 | 12,86 | 12,86 | 12,86 | 0,31% | - |
| 02.10.2025 | 12,68 | 12,82 | 12,68 | 12,82 | 0,63% | 57,00 |
| 01.10.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 0,47% | - |
| 30.09.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,00% | - |
| 29.09.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 1,44% | - |
| 26.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 25.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,39% | - |
| 24.09.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 0,00% | - |
| 23.09.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -0,61% | - |
| 22.09.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -2,25% | - |
| 19.09.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 0,00% | - |
| 18.09.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -0,89% | - |
| 17.09.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -1,61% | - |
| 16.09.2025 | 13,54 | 13,70 | 13,54 | 13,70 | 1,18% | 20,00 |
| 15.09.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -1,74% | - |
| 12.09.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 0,58% | - |
| 11.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,00% | - |
| 10.09.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 0,00% | - |
| 09.09.2025 | 14,12 | 14,12 | 13,98 | 13,98 | -0,99% | 22,00 |
| 08.09.2025 | 14,12 | 14,12 | 14,12 | 14,12 | -4,47% | - |
| 05.09.2025 | 14,42 | 14,78 | 14,42 | 14,78 | 3,79% | 22,00 |
| 04.09.2025 | 14,24 | 14,24 | 14,24 | 14,24 | 0,56% | - |
| 03.09.2025 | 14,16 | 14,16 | 14,16 | 14,16 | -0,98% | - |
| 02.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,42% | - |
| 01.09.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -0,55% | - |
| 29.08.2025 | 14,44 | 14,44 | 14,44 | 14,44 | -0,69% | - |
| 28.08.2025 | 14,54 | 14,54 | 14,54 | 14,54 | 1,68% | - |
| 27.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,28% | - |
| 26.08.2025 | 14,70 | 14,70 | 14,34 | 14,34 | -3,37% | 240,00 |
| 25.08.2025 | 14,36 | 14,84 | 14,36 | 14,84 | 6,46% | 300,00 |
| 22.08.2025 | 13,94 | 13,94 | 13,94 | 13,94 | 2,80% | - |
| 20.08.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 0,15% | - |
| 19.08.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -1,02% | - |
| 18.08.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 0,44% | - |
| 15.08.2025 | 13,62 | 13,62 | 13,62 | 13,62 | 0,00% | - |
| 14.08.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -0,44% | - |
| 13.08.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 0,59% | - |
| 12.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,04% | - |
| 11.08.2025 | 13,46 | 13,46 | 13,46 | 13,46 | -0,30% | - |
| 08.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,15% | - |
| 07.08.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 2,74% | - |
| 06.08.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,30% | - |
| 05.08.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,61% | - |
| 04.08.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -0,61% | - |
| 01.08.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,46% | - |
| 31.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 30.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,46% | - |
| 29.07.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 0,15% | - |
| 28.07.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -1,36% | - |
| 25.07.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,30% | - |
| 24.07.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -2,51% | - |
| 23.07.2025 | 13,22 | 13,52 | 13,22 | 13,52 | 2,11% | 400,00 |
| 22.07.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -1,63% | - |
| 21.07.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 1,20% | - |
| 18.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,77% | - |
| 17.07.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -0,29% | - |
| 16.07.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 3,03% | - |
| 15.07.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -0,45% | - |
| 14.07.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 3,44% | - |
| 11.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,47% | - |
| 10.07.2025 | 12,96 | 13,26 | 12,96 | 13,26 | 2,16% | 57,00 |
| 09.07.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -1,52% | - |