9,692€
-0,19%
Echtzeit-Aktienkurs Grifols S.A.
Bid:
Ask:
Aktienkurse zur Grifols S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 9,48 | 9,77 | 9,46 | 9,69 | 1,29% | 11.799,00 |
| 02.06.2025 | 9,39 | 9,72 | 9,34 | 9,56 | 1,41% | 4.594,00 |
| 30.05.2025 | 9,49 | 9,54 | 9,38 | 9,43 | -0,36% | 4.592,00 |
| 29.05.2025 | 9,48 | 9,66 | 9,45 | 9,47 | 0,94% | 9.226,00 |
| 28.05.2025 | 9,36 | 9,55 | 9,31 | 9,38 | 0,40% | 14.631,00 |
| 27.05.2025 | 9,46 | 9,54 | 9,34 | 9,34 | -1,41% | 4.196,00 |
| 26.05.2025 | 9,35 | 9,57 | 9,30 | 9,47 | 2,70% | 9.675,00 |
| 23.05.2025 | 9,37 | 9,56 | 9,07 | 9,23 | -1,60% | 36.031,00 |
| 22.05.2025 | 9,32 | 9,59 | 9,22 | 9,38 | 0,70% | 26.292,00 |
| 21.05.2025 | 9,16 | 9,58 | 9,11 | 9,31 | 1,34% | 24.486,00 |
| 20.05.2025 | 9,07 | 9,40 | 9,01 | 9,19 | 1,02% | 42.871,00 |
| 19.05.2025 | 8,87 | 9,17 | 8,87 | 9,09 | 2,15% | 28.663,00 |
| 16.05.2025 | 8,60 | 9,07 | 8,55 | 8,90 | 3,52% | 21.905,00 |
| 15.05.2025 | 8,67 | 8,85 | 8,44 | 8,60 | -1,16% | 23.477,00 |
| 14.05.2025 | 8,78 | 9,09 | 8,54 | 8,70 | -0,55% | 35.897,00 |
| 13.05.2025 | 8,57 | 9,26 | 8,57 | 8,75 | 0,81% | 75.395,00 |
| 12.05.2025 | 8,32 | 8,74 | 8,02 | 8,68 | 5,73% | 30.848,00 |
| 09.05.2025 | 8,32 | 8,39 | 8,08 | 8,21 | -1,04% | 9.200,00 |
| 08.05.2025 | 8,26 | 8,39 | 8,06 | 8,30 | 0,75% | 4.494,00 |
| 07.05.2025 | 8,46 | 8,51 | 8,13 | 8,23 | -2,35% | 12.483,00 |
| 06.05.2025 | 8,55 | 8,61 | 8,27 | 8,43 | -1,61% | 10.905,00 |
| 05.05.2025 | 8,54 | 8,67 | 8,50 | 8,57 | -0,13% | 6.194,00 |
| 02.05.2025 | 8,24 | 8,59 | 8,18 | 8,58 | 4,09% | 12.189,00 |
| 30.04.2025 | 8,27 | 8,54 | 8,21 | 8,24 | -0,51% | 9.269,00 |
| 29.04.2025 | 8,40 | 8,52 | 8,27 | 8,29 | -1,40% | 4.558,00 |
| 28.04.2025 | 8,65 | 8,77 | 8,39 | 8,40 | -3,45% | 8.709,00 |
| 25.04.2025 | 8,29 | 8,70 | 8,23 | 8,70 | 5,17% | 11.309,00 |
| 24.04.2025 | 8,32 | 8,55 | 8,25 | 8,28 | -0,93% | 3.542,00 |
| 23.04.2025 | 8,36 | 8,54 | 8,31 | 8,35 | 0,97% | 4.508,00 |
| 22.04.2025 | 8,27 | 8,43 | 8,02 | 8,27 | -0,17% | 5.068,00 |
| 17.04.2025 | 8,26 | 8,36 | 8,01 | 8,29 | 1,39% | 1.917,00 |
| 16.04.2025 | 8,15 | 8,32 | 7,98 | 8,17 | -1,30% | 4.933,00 |
| 15.04.2025 | 8,12 | 8,45 | 8,07 | 8,28 | 1,79% | 3.691,00 |
| 14.04.2025 | 7,94 | 8,19 | 7,89 | 8,14 | 2,78% | 4.435,00 |
| 11.04.2025 | 7,85 | 8,03 | 7,66 | 7,92 | 1,44% | 17.975,00 |
| 10.04.2025 | 8,21 | 8,67 | 7,53 | 7,80 | -5,56% | 33.600,00 |
| 09.04.2025 | 7,69 | 8,35 | 7,34 | 8,26 | 6,98% | 51.559,00 |
| 08.04.2025 | 7,96 | 8,19 | 7,71 | 7,72 | -1,03% | 33.686,00 |
| 07.04.2025 | 7,84 | 8,28 | 7,40 | 7,80 | -3,25% | 26.063,00 |
| 04.04.2025 | 8,31 | 8,39 | 7,91 | 8,07 | -2,87% | 27.663,00 |
| 03.04.2025 | 8,53 | 8,86 | 8,28 | 8,30 | -4,56% | 48.781,00 |
| 02.04.2025 | 9,60 | 9,90 | 8,33 | 8,70 | 5,42% | 76.032,00 |
| 01.04.2025 | 8,25 | 8,40 | 8,07 | 8,25 | -0,17% | 36.575,00 |
| 31.03.2025 | 8,68 | 8,74 | 8,13 | 8,27 | -5,56% | 61.591,00 |
| 28.03.2025 | 8,86 | 8,97 | 8,56 | 8,75 | -1,95% | 15.302,00 |
| 27.03.2025 | 8,96 | 9,01 | 8,57 | 8,93 | -0,59% | 13.406,00 |
| 26.03.2025 | 8,99 | 9,10 | 8,86 | 8,98 | -0,69% | 16.461,00 |
| 25.03.2025 | 9,36 | 9,41 | 8,93 | 9,04 | -3,60% | 9.175,00 |
| 24.03.2025 | 9,28 | 9,40 | 9,14 | 9,38 | 2,00% | 3.452,00 |
| 21.03.2025 | 9,49 | 9,54 | 9,14 | 9,20 | -3,46% | 29.964,00 |
| 20.03.2025 | 9,59 | 9,75 | 9,36 | 9,53 | -1,00% | 6.034,00 |
| 19.03.2025 | 9,66 | 9,79 | 9,54 | 9,62 | -0,19% | 8.284,00 |
| 18.03.2025 | 9,63 | 9,78 | 9,56 | 9,64 | 0,21% | 10.132,00 |
| 17.03.2025 | 9,41 | 9,74 | 9,35 | 9,62 | 1,88% | 2.026,00 |
| 14.03.2025 | 9,34 | 9,52 | 9,25 | 9,44 | 1,97% | 11.147,00 |
| 13.03.2025 | 9,44 | 9,49 | 9,17 | 9,26 | -2,07% | 5.897,00 |
| 12.03.2025 | 9,58 | 9,72 | 9,18 | 9,46 | -2,15% | 8.984,00 |
| 11.03.2025 | 10,01 | 10,03 | 9,23 | 9,67 | -2,72% | 15.316,00 |
| 10.03.2025 | 10,30 | 10,40 | 9,69 | 9,94 | -3,85% | 31.753,00 |
| 07.03.2025 | 10,51 | 10,69 | 10,01 | 10,33 | -1,95% | 18.394,00 |
| 06.03.2025 | 10,94 | 11,02 | 10,47 | 10,54 | -2,90% | 8.067,00 |
| 05.03.2025 | 10,57 | 11,27 | 10,52 | 10,85 | 3,43% | 44.165,00 |
| 04.03.2025 | 10,93 | 11,07 | 10,43 | 10,49 | -4,02% | 12.051,00 |
| 03.03.2025 | 10,72 | 11,00 | 10,65 | 10,93 | 2,48% | 46.978,00 |
| 28.02.2025 | 10,92 | 11,18 | 10,33 | 10,67 | -3,07% | 72.870,00 |
| 27.02.2025 | 10,03 | 11,07 | 9,62 | 11,01 | 8,93% | 157.012,00 |
| 26.02.2025 | 9,46 | 10,10 | 9,40 | 10,10 | 7,82% | 45.946,00 |
| 25.02.2025 | 9,45 | 9,73 | 9,18 | 9,37 | -0,71% | 20.052,00 |
| 24.02.2025 | 9,39 | 9,58 | 9,28 | 9,44 | 1,99% | 5.449,00 |
| 21.02.2025 | 9,35 | 9,42 | 9,20 | 9,25 | -0,84% | 11.645,00 |
| 20.02.2025 | 9,33 | 9,53 | 9,31 | 9,33 | 0,15% | 5.413,00 |
| 19.02.2025 | 9,31 | 9,57 | 9,27 | 9,32 | 0,00% | 23.291,00 |
| 18.02.2025 | 9,37 | 9,56 | 9,30 | 9,32 | -0,71% | 11.239,00 |
| 17.02.2025 | 9,12 | 9,45 | 9,02 | 9,38 | 3,54% | 19.748,00 |
| 14.02.2025 | 8,99 | 9,27 | 8,94 | 9,06 | 0,98% | 32.879,00 |
| 13.02.2025 | 8,78 | 9,17 | 8,71 | 8,98 | 2,47% | 28.016,00 |
| 12.02.2025 | 8,66 | 8,93 | 8,61 | 8,76 | 1,73% | 18.945,00 |
| 11.02.2025 | 8,34 | 8,63 | 8,30 | 8,61 | 2,88% | 6.173,00 |
| 10.02.2025 | 8,53 | 8,58 | 8,30 | 8,37 | -1,60% | 7.245,00 |
| 07.02.2025 | 8,51 | 8,56 | 8,28 | 8,51 | 0,20% | 9.514,00 |
| 06.02.2025 | 8,39 | 8,62 | 8,30 | 8,49 | 1,23% | 11.049,00 |
| 05.02.2025 | 8,24 | 8,49 | 8,08 | 8,39 | 1,45% | 6.921,00 |
| 04.02.2025 | 8,14 | 8,29 | 8,06 | 8,27 | 1,77% | 18.916,00 |
| 03.02.2025 | 8,28 | 8,51 | 8,09 | 8,12 | -2,38% | 36.495,00 |
| 31.01.2025 | 8,39 | 8,58 | 8,25 | 8,32 | -0,88% | 17.887,00 |
| 30.01.2025 | 8,59 | 8,62 | 8,34 | 8,39 | -1,92% | 21.207,00 |
| 29.01.2025 | 8,71 | 8,75 | 8,42 | 8,56 | -0,95% | 31.106,00 |
| 28.01.2025 | 8,75 | 8,80 | 8,54 | 8,64 | -1,64% | 25.387,00 |
| 27.01.2025 | 8,66 | 8,85 | 8,48 | 8,78 | 0,43% | 24.090,00 |
| 24.01.2025 | 8,64 | 8,84 | 8,55 | 8,75 | 1,99% | 16.895,00 |
| 23.01.2025 | 8,97 | 8,99 | 8,44 | 8,57 | -4,34% | 45.336,00 |
| 22.01.2025 | 8,96 | 9,19 | 8,81 | 8,96 | 0,09% | 1.107,00 |
| 21.01.2025 | 8,82 | 9,09 | 8,77 | 8,96 | 1,19% | 2.699,00 |
| 20.01.2025 | 8,91 | 9,01 | 8,80 | 8,85 | -1,15% | 7.123,00 |
| 17.01.2025 | 8,96 | 9,06 | 8,80 | 8,95 | 0,18% | 1.902,00 |
| 16.01.2025 | 9,11 | 9,16 | 8,83 | 8,94 | -1,39% | 7.346,00 |
| 15.01.2025 | 9,01 | 9,23 | 8,86 | 9,06 | 0,67% | 13.825,00 |
| 14.01.2025 | 8,74 | 9,07 | 8,69 | 9,00 | 3,12% | 30.621,00 |
| 13.01.2025 | 9,11 | 9,19 | 8,60 | 8,73 | -4,65% | 40.841,00 |
| 10.01.2025 | 9,09 | 9,28 | 9,04 | 9,16 | 0,52% | 3.589,00 |