11,620€
-7,92%
Echtzeit-Aktienkurs GR. SARANTIS S.A.
Bid:
Ask:
Aktienkurse zur GR. SARANTIS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 23.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,16% | - |
| 22.04.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -1,11% | - |
| 17.04.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 0,48% | - |
| 16.04.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 1,29% | - |
| 15.04.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 0,16% | 200,00 |
| 14.04.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 0,81% | - |
| 11.04.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 0,82% | - |
| 10.04.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 3,05% | - |
| 09.04.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 0,68% | - |
| 08.04.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 3,71% | - |
| 07.04.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -12,25% | - |
| 04.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,31% | - |
| 03.04.2025 | 12,86 | 12,86 | 12,86 | 12,86 | 1,26% | - |
| 02.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,63% | - |
| 01.04.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -2,32% | - |
| 31.03.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,00% | - |
| 28.03.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -2,86% | - |
| 27.03.2025 | 12,92 | 13,30 | 12,92 | 13,30 | -0,15% | 240,00 |
| 26.03.2025 | 12,74 | 13,34 | 12,74 | 13,32 | 9,54% | 254,00 |
| 25.03.2025 | 12,16 | 12,16 | 12,16 | 12,16 | 0,00% | - |
| 24.03.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -3,34% | - |
| 21.03.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 1,78% | - |
| 20.03.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -3,29% | - |
| 19.03.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -3,47% | - |
| 18.03.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 1,38% | - |
| 17.03.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 4,31% | - |
| 14.03.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -2,19% | - |
| 13.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,89% | - |
| 12.03.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -2,35% | - |
| 10.03.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 4,43% | - |
| 07.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 06.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 05.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,09% | - |
| 04.03.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -1,89% | - |
| 03.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 28.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,16% | - |
| 27.02.2025 | 12,66 | 12,72 | 12,66 | 12,72 | 1,60% | 152,00 |
| 26.02.2025 | 12,10 | 12,52 | 12,10 | 12,52 | 3,13% | 100,00 |
| 25.02.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -0,33% | - |
| 24.02.2025 | 12,36 | 12,36 | 12,18 | 12,18 | -1,30% | 8,00 |
| 21.02.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -0,16% | - |
| 20.02.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,00% | - |
| 19.02.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,32% | - |
| 18.02.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 3,18% | - |
| 17.02.2025 | 11,90 | 11,94 | 11,90 | 11,94 | 0,84% | 400,00 |
| 14.02.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 2,96% | - |
| 13.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 12.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,23% | - |
| 11.02.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 1,25% | - |
| 10.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 07.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 06.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,54% | - |
| 05.02.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -0,18% | - |
| 04.02.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 1,82% | - |
| 03.02.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -2,83% | - |
| 31.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 30.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,53% | - |
| 29.01.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,35% | - |
| 28.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 27.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,18% | - |
| 24.01.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 4,08% | - |
| 23.01.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 0,37% | - |
| 22.01.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 0,19% | - |
| 21.01.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 0,75% | - |
| 20.01.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 0,95% | - |
| 17.01.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -1,50% | - |
| 16.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 15.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 14.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,67% | - |
| 13.01.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 1,32% | - |
| 10.01.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 0,38% | - |
| 09.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 08.01.2025 | 10,72 | 10,72 | 10,70 | 10,70 | -2,73% | 250,00 |
| 07.01.2025 | 10,68 | 11,16 | 10,68 | 11,00 | 2,80% | 2.550,00 |
| 06.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 03.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 02.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 30.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,19% | - |
| 27.12.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -1,11% | - |
| 23.12.2024 | 10,56 | 10,84 | 10,56 | 10,84 | 2,85% | 29,00 |
| 20.12.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,57% | - |
| 19.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 18.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,56% | - |
| 17.12.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 0,75% | - |
| 16.12.2024 | 10,68 | 10,68 | 10,68 | 10,68 | 0,38% | - |
| 13.12.2024 | 10,64 | 10,64 | 10,64 | 10,64 | 0,19% | - |
| 12.12.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 0,95% | - |
| 11.12.2024 | 10,52 | 10,52 | 10,52 | 10,52 | -0,94% | - |
| 10.12.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 1,14% | - |
| 09.12.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -1,13% | - |
| 06.12.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 0,00% | - |
| 05.12.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 1,53% | - |
| 04.12.2024 | 10,46 | 10,46 | 10,46 | 10,46 | -1,51% | - |
| 03.12.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 0,76% | - |
| 02.12.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,75% | - |
| 29.11.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 0,19% | - |
| 28.11.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 27.11.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 26.11.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |