12,053€
1,56%
Echtzeit-Aktienkurs GRIFOLS SA INH. A EO-,25
Bid:
Ask:
Aktienkurse zur GRIFOLS SA INH. A EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 12,10 | 12,18 | 11,85 | 12,03 | 1,39% | 8.695,00 |
| 10.10.2025 | 12,27 | 12,29 | 11,84 | 11,87 | -3,52% | 17.581,00 |
| 09.10.2025 | 12,35 | 12,37 | 12,08 | 12,30 | -0,36% | 13.121,00 |
| 08.10.2025 | 12,31 | 12,40 | 12,22 | 12,35 | 0,94% | 7.801,00 |
| 07.10.2025 | 12,15 | 12,36 | 12,13 | 12,23 | 1,41% | 9.970,00 |
| 06.10.2025 | 12,51 | 12,90 | 12,00 | 12,06 | -3,60% | 35.737,00 |
| 03.10.2025 | 12,52 | 12,83 | 12,51 | 12,51 | -0,75% | 7.252,00 |
| 02.10.2025 | 12,35 | 12,86 | 12,35 | 12,61 | 1,78% | 32.554,00 |
| 01.10.2025 | 12,21 | 12,49 | 12,13 | 12,39 | 0,77% | 16.352,00 |
| 30.09.2025 | 12,11 | 12,45 | 12,08 | 12,29 | 0,82% | 17.304,00 |
| 29.09.2025 | 12,15 | 12,40 | 12,05 | 12,19 | 0,49% | 20.074,00 |
| 26.09.2025 | 12,02 | 12,13 | 11,93 | 12,13 | 2,02% | 5.548,00 |
| 25.09.2025 | 12,39 | 12,39 | 11,89 | 11,89 | -3,37% | 6.912,00 |
| 24.09.2025 | 12,22 | 12,34 | 12,11 | 12,31 | 1,65% | 7.434,00 |
| 23.09.2025 | 12,07 | 12,41 | 11,95 | 12,11 | 0,25% | 15.908,00 |
| 22.09.2025 | 12,10 | 12,16 | 11,88 | 12,08 | 0,25% | 13.800,00 |
| 19.09.2025 | 12,06 | 12,14 | 11,91 | 12,05 | 0,33% | 15.164,00 |
| 18.09.2025 | 12,07 | 12,10 | 11,87 | 12,01 | -0,41% | 6.793,00 |
| 17.09.2025 | 12,11 | 12,12 | 11,89 | 12,06 | 0,17% | 2.308,00 |
| 16.09.2025 | 12,10 | 12,25 | 11,95 | 12,04 | -0,08% | 13.800,00 |
| 15.09.2025 | 11,96 | 12,14 | 11,95 | 12,05 | -0,29% | 4.904,00 |
| 12.09.2025 | 12,18 | 12,27 | 12,08 | 12,08 | -0,70% | 5.132,00 |
| 11.09.2025 | 12,14 | 12,27 | 11,95 | 12,17 | 1,08% | 4.108,00 |
| 10.09.2025 | 12,11 | 12,26 | 12,04 | 12,04 | -1,67% | 5.843,00 |
| 09.09.2025 | 12,41 | 12,42 | 12,12 | 12,24 | -1,37% | 12.853,00 |
| 08.09.2025 | 12,41 | 12,50 | 12,31 | 12,41 | 1,35% | 11.534,00 |
| 05.09.2025 | 12,25 | 12,37 | 12,23 | 12,25 | 0,37% | 7.048,00 |
| 04.09.2025 | 11,83 | 12,25 | 11,76 | 12,20 | 3,13% | 10.072,00 |
| 03.09.2025 | 11,85 | 12,02 | 11,76 | 11,83 | -0,46% | 6.768,00 |
| 02.09.2025 | 12,07 | 12,07 | 11,77 | 11,89 | -2,66% | 16.107,00 |
| 01.09.2025 | 12,27 | 12,27 | 12,08 | 12,21 | 0,49% | 3.118,00 |
| 29.08.2025 | 12,17 | 12,25 | 12,08 | 12,15 | -1,02% | 2.432,00 |
| 28.08.2025 | 12,09 | 12,28 | 12,09 | 12,28 | 1,11% | 916,00 |
| 27.08.2025 | 12,18 | 12,26 | 12,05 | 12,14 | -0,33% | 2.033,00 |
| 26.08.2025 | 12,19 | 12,20 | 12,04 | 12,18 | -0,37% | 5.652,00 |
| 25.08.2025 | 12,41 | 12,41 | 12,12 | 12,23 | -0,20% | 6.358,00 |
| 22.08.2025 | 12,25 | 12,44 | 12,25 | 12,25 | -0,33% | 6.269,00 |
| 21.08.2025 | 12,18 | 12,42 | 12,18 | 12,29 | 1,19% | 5.908,00 |
| 20.08.2025 | 12,25 | 12,37 | 12,15 | 12,15 | -0,33% | 6.952,00 |
| 19.08.2025 | 12,71 | 12,72 | 12,19 | 12,19 | -3,90% | 11.085,00 |
| 18.08.2025 | 12,60 | 12,68 | 12,42 | 12,68 | 1,04% | 5.436,00 |
| 15.08.2025 | 12,77 | 12,78 | 12,42 | 12,55 | -0,08% | 7.757,00 |
| 14.08.2025 | 12,69 | 12,86 | 12,55 | 12,56 | 0,00% | 11.236,00 |
| 13.08.2025 | 12,47 | 12,84 | 12,37 | 12,56 | 1,45% | 19.121,00 |
| 12.08.2025 | 12,81 | 12,88 | 12,32 | 12,38 | -1,90% | 11.599,00 |
| 11.08.2025 | 12,73 | 12,85 | 12,44 | 12,62 | -2,74% | 11.570,00 |
| 08.08.2025 | 12,67 | 12,99 | 12,67 | 12,98 | 1,72% | 5.607,00 |
| 07.08.2025 | 12,80 | 12,93 | 12,69 | 12,76 | 1,19% | 6.955,00 |
| 06.08.2025 | 12,96 | 12,96 | 12,58 | 12,61 | -2,44% | 15.887,00 |
| 05.08.2025 | 12,95 | 13,10 | 12,75 | 12,92 | 0,66% | 13.557,00 |
| 04.08.2025 | 12,92 | 13,26 | 12,83 | 12,84 | -0,47% | 9.830,00 |
| 01.08.2025 | 12,87 | 13,08 | 12,78 | 12,90 | 0,16% | 22.311,00 |
| 31.07.2025 | 13,47 | 13,63 | 12,87 | 12,88 | -3,49% | 23.338,00 |
| 30.07.2025 | 12,72 | 13,80 | 12,72 | 13,34 | 6,29% | 49.985,00 |
| 29.07.2025 | 12,57 | 12,90 | 12,30 | 12,55 | -0,40% | 22.007,00 |
| 28.07.2025 | 12,25 | 12,60 | 12,25 | 12,60 | 3,32% | 21.528,00 |
| 25.07.2025 | 12,10 | 12,34 | 12,01 | 12,20 | 0,99% | 12.784,00 |
| 24.07.2025 | 11,88 | 12,22 | 11,88 | 12,08 | 1,81% | 8.116,00 |
| 23.07.2025 | 11,49 | 11,94 | 11,49 | 11,86 | 3,31% | 14.813,00 |
| 22.07.2025 | 11,88 | 12,04 | 11,48 | 11,48 | -2,79% | 7.413,00 |
| 21.07.2025 | 12,18 | 12,38 | 11,70 | 11,81 | -1,83% | 21.884,00 |
| 18.07.2025 | 12,20 | 12,36 | 11,97 | 12,03 | -1,64% | 13.880,00 |
| 17.07.2025 | 12,22 | 12,56 | 12,02 | 12,23 | 1,16% | 30.289,00 |
| 16.07.2025 | 11,61 | 12,27 | 11,56 | 12,09 | 4,00% | 27.741,00 |
| 15.07.2025 | 11,60 | 11,79 | 11,59 | 11,63 | 0,65% | 9.489,00 |
| 14.07.2025 | 11,47 | 11,72 | 11,36 | 11,55 | 0,35% | 6.049,00 |
| 11.07.2025 | 11,59 | 11,77 | 11,51 | 11,51 | -1,88% | 8.279,00 |
| 10.07.2025 | 11,16 | 11,78 | 11,08 | 11,73 | 5,82% | 21.837,00 |
| 09.07.2025 | 10,73 | 11,45 | 10,73 | 11,09 | 4,08% | 25.889,00 |
| 08.07.2025 | 10,54 | 10,85 | 10,47 | 10,65 | 1,04% | 6.152,00 |
| 07.07.2025 | 10,56 | 10,71 | 10,42 | 10,54 | 0,33% | 2.092,00 |
| 04.07.2025 | 10,54 | 10,61 | 10,45 | 10,51 | 0,14% | 1.274,00 |
| 03.07.2025 | 10,67 | 10,77 | 10,40 | 10,49 | -0,76% | 4.808,00 |
| 02.07.2025 | 10,41 | 10,67 | 10,36 | 10,57 | 2,22% | 8.698,00 |
| 01.07.2025 | 10,51 | 10,52 | 10,32 | 10,34 | -0,29% | 4.740,00 |
| 30.06.2025 | 10,28 | 10,48 | 10,22 | 10,37 | 0,29% | 9.892,00 |
| 27.06.2025 | 10,26 | 10,42 | 10,25 | 10,34 | 0,49% | 5.459,00 |
| 26.06.2025 | 9,99 | 10,29 | 9,99 | 10,29 | 4,17% | 2.388,00 |
| 25.06.2025 | 9,90 | 10,09 | 9,86 | 9,88 | -0,42% | 10.563,00 |
| 24.06.2025 | 10,05 | 10,31 | 9,88 | 9,92 | -0,10% | 13.962,00 |
| 23.06.2025 | 10,27 | 10,27 | 9,70 | 9,93 | -3,40% | 14.558,00 |
| 20.06.2025 | 10,22 | 10,32 | 10,16 | 10,28 | 2,34% | 2.886,00 |
| 19.06.2025 | 10,19 | 10,30 | 10,05 | 10,05 | -2,33% | 12.584,00 |
| 18.06.2025 | 10,35 | 10,49 | 10,15 | 10,29 | -1,11% | 4.697,00 |
| 17.06.2025 | 10,66 | 10,72 | 10,40 | 10,40 | -2,94% | 14.713,00 |
| 16.06.2025 | 10,03 | 10,72 | 10,03 | 10,72 | 6,67% | 12.982,00 |
| 13.06.2025 | 10,25 | 10,37 | 9,88 | 10,05 | -3,55% | 38.177,00 |
| 12.06.2025 | 10,29 | 10,58 | 10,29 | 10,42 | -0,10% | 6.511,00 |
| 11.06.2025 | 10,39 | 10,49 | 10,31 | 10,43 | -0,71% | 9.917,00 |
| 10.06.2025 | 10,42 | 10,57 | 10,33 | 10,50 | 1,50% | 8.881,00 |
| 09.06.2025 | 10,26 | 10,51 | 10,26 | 10,35 | 0,44% | 17.813,00 |
| 06.06.2025 | 10,25 | 10,40 | 10,19 | 10,30 | 0,64% | 15.210,00 |
| 05.06.2025 | 9,93 | 10,34 | 9,93 | 10,24 | 2,82% | 16.862,00 |
| 04.06.2025 | 9,66 | 10,15 | 9,66 | 9,95 | 1,93% | 46.867,00 |
| 03.06.2025 | 9,48 | 9,77 | 9,48 | 9,77 | 3,32% | 11.799,00 |
| 02.06.2025 | 9,34 | 9,71 | 9,34 | 9,45 | -0,17% | 4.594,00 |
| 30.05.2025 | 9,53 | 9,54 | 9,39 | 9,47 | -0,38% | 4.592,00 |
| 29.05.2025 | 9,53 | 9,65 | 9,45 | 9,50 | 0,83% | 9.226,00 |
| 28.05.2025 | 9,37 | 9,53 | 9,31 | 9,43 | -0,15% | 14.631,00 |
| 27.05.2025 | 9,51 | 9,54 | 9,34 | 9,44 | -0,88% | 4.196,00 |