11,640€
-0,60%
Echtzeit-Aktienkurs GR. SARANTIS S.A.
Bid:
Ask:
Aktienkurse zur GR. SARANTIS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 11,68 | 11,87 | 11,57 | 11,71 | 0,00% | - |
| 28.09.2026 | 11,70 | 12,00 | 11,66 | 11,71 | -0,51% | - |
| 25.09.2026 | 11,78 | 12,05 | 11,67 | 11,77 | 0,68% | - |
| 24.09.2026 | 12,20 | 12,35 | 11,50 | 11,69 | -3,94% | - |
| 23.09.2026 | 12,48 | 12,96 | 12,08 | 12,17 | -2,41% | - |
| 22.09.2026 | 12,06 | 12,49 | 11,96 | 12,47 | 3,14% | - |
| 21.09.2026 | 12,13 | 12,39 | 11,87 | 12,09 | 0,00% | - |
| 18.09.2026 | 12,26 | 12,57 | 12,07 | 12,09 | -1,39% | - |
| 17.09.2026 | 12,10 | 12,46 | 12,03 | 12,26 | 1,74% | - |
| 16.09.2026 | 12,08 | 12,34 | 11,96 | 12,05 | -0,66% | - |
| 15.09.2026 | 12,14 | 12,43 | 11,93 | 12,13 | -0,66% | - |
| 14.09.2026 | 12,48 | 12,74 | 12,19 | 12,21 | -3,33% | - |
| 11.09.2026 | 12,52 | 12,67 | 12,29 | 12,63 | 1,28% | - |
| 10.09.2026 | 12,93 | 12,99 | 12,47 | 12,47 | -3,48% | - |
| 09.09.2026 | 13,55 | 13,62 | 12,91 | 12,92 | -4,72% | - |
| 08.09.2026 | 13,56 | 13,76 | 13,42 | 13,56 | -0,22% | - |
| 07.09.2026 | 13,85 | 13,87 | 13,52 | 13,59 | -1,95% | - |
| 04.09.2026 | 13,99 | 14,08 | 13,84 | 13,86 | -1,14% | - |
| 03.09.2026 | 14,14 | 14,18 | 14,01 | 14,02 | -1,13% | - |
| 02.09.2026 | 14,15 | 14,23 | 14,10 | 14,18 | 0,42% | - |
| 01.09.2026 | 14,38 | 14,41 | 14,00 | 14,12 | -1,74% | - |
| 31.08.2026 | 14,21 | 14,40 | 14,13 | 14,37 | 1,27% | - |
| 28.08.2026 | 14,17 | 14,35 | 14,11 | 14,19 | 0,50% | - |
| 27.08.2026 | 14,19 | 14,21 | 14,10 | 14,12 | -0,28% | - |
| 26.08.2026 | 14,15 | 14,33 | 14,14 | 14,16 | -0,07% | - |
| 25.08.2026 | 14,03 | 14,27 | 13,89 | 14,17 | 2,09% | - |
| 24.08.2026 | 13,99 | 14,25 | 13,73 | 13,88 | -0,79% | - |
| 21.08.2026 | 14,28 | 14,29 | 13,93 | 13,99 | -1,69% | - |
| 20.08.2026 | 14,21 | 14,29 | 14,19 | 14,23 | 0,21% | - |
| 19.08.2026 | 14,30 | 14,37 | 14,20 | 14,20 | -0,84% | - |
| 18.08.2026 | 14,33 | 14,48 | 14,31 | 14,32 | -0,21% | - |
| 17.08.2026 | 14,54 | 14,58 | 14,33 | 14,35 | -1,24% | - |
| 14.08.2026 | 14,66 | 14,95 | 14,47 | 14,53 | -1,02% | - |
| 13.08.2026 | 14,70 | 14,71 | 14,53 | 14,68 | 0,41% | - |
| 12.08.2026 | 14,92 | 14,92 | 14,40 | 14,62 | -1,28% | - |
| 11.08.2026 | 14,94 | 15,03 | 14,61 | 14,81 | -0,47% | - |
| 10.08.2026 | 15,02 | 15,10 | 14,69 | 14,88 | -0,27% | - |
| 07.08.2026 | 14,72 | 15,25 | 14,52 | 14,92 | 1,36% | - |
| 06.08.2026 | 14,80 | 15,12 | 14,68 | 14,72 | -0,67% | - |
| 05.08.2026 | 15,20 | 15,37 | 14,80 | 14,82 | -2,05% | - |
| 04.08.2026 | 14,58 | 15,20 | 14,51 | 15,13 | 3,84% | - |
| 03.08.2026 | 14,54 | 14,68 | 14,44 | 14,57 | 0,83% | - |
| 31.07.2026 | 14,66 | 14,88 | 13,84 | 14,45 | -1,37% | - |
| 30.07.2026 | 14,60 | 14,79 | 14,47 | 14,65 | 0,34% | - |
| 29.07.2026 | 14,66 | 14,89 | 14,49 | 14,60 | -0,34% | - |
| 28.07.2026 | 14,64 | 14,81 | 14,51 | 14,65 | 0,07% | - |
| 27.07.2026 | 14,46 | 14,72 | 14,46 | 14,64 | 1,24% | - |
| 24.07.2026 | 14,40 | 14,54 | 14,32 | 14,46 | 0,21% | - |
| 23.07.2026 | 14,59 | 14,61 | 14,35 | 14,43 | -1,10% | - |
| 22.07.2026 | 14,56 | 14,70 | 14,45 | 14,59 | 0,07% | - |
| 21.07.2026 | 14,68 | 14,86 | 14,57 | 14,58 | -0,75% | - |
| 20.07.2026 | 14,38 | 14,74 | 14,35 | 14,69 | 3,31% | - |
| 17.07.2026 | 14,22 | 14,22 | 14,22 | 14,22 | 0,00% | - |
| 16.07.2026 | 14,22 | 14,22 | 14,22 | 14,22 | 1,28% | - |
| 15.07.2026 | 14,04 | 14,04 | 14,04 | 14,04 | -1,96% | - |
| 14.07.2026 | 14,32 | 14,32 | 14,32 | 14,32 | -0,56% | - |
| 13.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,23% | - |
| 10.07.2026 | 14,58 | 14,58 | 14,58 | 14,58 | -1,22% | - |
| 09.07.2026 | 14,76 | 14,76 | 14,76 | 14,76 | -0,40% | - |
| 08.07.2026 | 14,82 | 14,82 | 14,82 | 14,82 | -1,98% | - |
| 07.07.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 2,02% | - |
| 06.07.2026 | 14,82 | 14,82 | 14,82 | 14,82 | 2,35% | - |
| 03.07.2026 | 14,48 | 14,48 | 14,48 | 14,48 | -1,50% | - |
| 02.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 01.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,09% | - |
| 30.06.2026 | 14,66 | 14,66 | 14,66 | 14,66 | 0,96% | - |
| 29.06.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -0,55% | - |
| 26.06.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,95% | - |
| 25.06.2026 | 14,74 | 14,74 | 14,74 | 14,74 | 0,27% | - |
| 24.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,41% | - |
| 23.06.2026 | 14,64 | 14,64 | 14,64 | 14,64 | -0,41% | - |
| 22.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 19.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,14% | - |
| 18.06.2026 | 14,72 | 14,72 | 14,72 | 14,72 | -0,54% | - |
| 17.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,14% | - |
| 16.06.2026 | 14,78 | 14,78 | 14,78 | 14,78 | -2,25% | - |
| 15.06.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 1,07% | - |
| 12.06.2026 | 14,96 | 14,96 | 14,96 | 14,96 | 0,67% | - |
| 11.06.2026 | 14,86 | 14,86 | 14,86 | 14,86 | 0,41% | - |
| 10.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,54% | - |
| 09.06.2026 | 14,72 | 14,72 | 14,72 | 14,72 | -1,60% | - |
| 08.06.2026 | 14,96 | 14,96 | 14,96 | 14,96 | 1,22% | - |
| 05.06.2026 | 14,78 | 14,78 | 14,78 | 14,78 | -2,25% | - |
| 04.06.2026 | 15,12 | 15,12 | 15,12 | 15,12 | -0,26% | - |
| 03.06.2026 | 15,16 | 15,16 | 15,16 | 15,16 | 1,88% | - |
| 02.06.2026 | 14,88 | 14,88 | 14,88 | 14,88 | -3,00% | - |
| 01.06.2026 | 15,34 | 15,34 | 15,34 | 15,34 | 0,00% | - |
| 29.05.2026 | 15,34 | 15,34 | 15,34 | 15,34 | 1,46% | - |
| 28.05.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 0,40% | - |
| 27.05.2026 | 15,06 | 15,06 | 15,06 | 15,06 | -0,13% | - |
| 26.05.2026 | 15,08 | 15,08 | 15,08 | 15,08 | 4,58% | - |
| 25.05.2026 | 14,42 | 14,42 | 14,42 | 14,42 | -0,69% | - |
| 22.05.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -0,14% | - |
| 21.05.2026 | 14,54 | 14,54 | 14,54 | 14,54 | -0,68% | - |
| 20.05.2026 | 14,64 | 14,64 | 14,64 | 14,64 | -0,95% | - |
| 19.05.2026 | 14,78 | 14,78 | 14,78 | 14,78 | 0,14% | - |
| 18.05.2026 | 14,76 | 14,76 | 14,76 | 14,76 | -1,47% | - |
| 15.05.2026 | 14,98 | 14,98 | 14,98 | 14,98 | 2,18% | - |
| 14.05.2026 | 14,66 | 14,66 | 14,66 | 14,66 | -0,95% | - |
| 13.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 2,64% | - |