9,469€
2,25%
Echtzeit-Aktienkurs Grifols S.A.
Bid:
Ask:
Aktienkurse zur Grifols S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 9,34 | 9,49 | 9,25 | 9,47 | 2,25% | 10.526,00 |
| 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 |
| 09.01.2025 | 9,33 | 9,40 | 9,06 | 9,11 | -2,54% | 12.634,00 |
| 08.01.2025 | 9,55 | 9,60 | 9,27 | 9,35 | -1,93% | 3.886,00 |
| 07.01.2025 | 9,62 | 9,69 | 9,41 | 9,53 | -0,45% | 4.437,00 |
| 06.01.2025 | 9,53 | 9,71 | 9,41 | 9,57 | 0,73% | 4.063,00 |
| 03.01.2025 | 9,58 | 9,64 | 9,32 | 9,51 | -0,61% | 20.686,00 |
| 02.01.2025 | 9,08 | 9,67 | 9,08 | 9,56 | 5,37% | 7.925,00 |
| 30.12.2024 | 9,20 | 9,26 | 9,04 | 9,08 | -2,77% | 9.059,00 |
| 27.12.2024 | 9,22 | 9,43 | 9,12 | 9,34 | -1,51% | 19.726,00 |
| 23.12.2024 | 9,38 | 9,52 | 9,08 | 9,48 | 1,29% | 20.566,00 |
| 20.12.2024 | 9,51 | 9,56 | 9,23 | 9,36 | -2,01% | 22.483,00 |
| 19.12.2024 | 9,41 | 9,79 | 9,31 | 9,55 | 2,14% | 2.559,00 |
| 18.12.2024 | 9,85 | 9,93 | 9,35 | 9,35 | -5,02% | 25.887,00 |
| 17.12.2024 | 9,88 | 9,95 | 9,62 | 9,84 | -0,51% | 20.931,00 |
| 16.12.2024 | 9,21 | 9,97 | 9,16 | 9,89 | 7,36% | 23.719,00 |
| 13.12.2024 | 9,56 | 9,67 | 9,13 | 9,22 | -3,64% | 3.683,00 |
| 12.12.2024 | 9,17 | 9,92 | 9,03 | 9,56 | 4,12% | 18.798,00 |
| 11.12.2024 | 8,88 | 9,38 | 8,74 | 9,19 | 3,52% | 21.583,00 |
| 10.12.2024 | 8,78 | 8,96 | 8,75 | 8,87 | 1,13% | 5.635,00 |
| 09.12.2024 | 8,77 | 8,85 | 8,66 | 8,77 | -0,01% | 7.073,00 |
| 06.12.2024 | 8,47 | 8,79 | 8,45 | 8,78 | 3,49% | 9.240,00 |
| 05.12.2024 | 8,69 | 8,87 | 8,46 | 8,48 | -2,39% | 24.481,00 |
| 04.12.2024 | 8,66 | 8,77 | 8,39 | 8,69 | 0,23% | 44.780,00 |
| 03.12.2024 | 8,62 | 8,83 | 8,46 | 8,67 | 0,35% | 34.448,00 |
| 02.12.2024 | 8,54 | 8,80 | 8,28 | 8,64 | 0,49% | 54.549,00 |
| 29.11.2024 | 8,55 | 8,89 | 8,43 | 8,60 | 0,10% | 24.319,00 |
| 28.11.2024 | 9,77 | 9,84 | 8,37 | 8,59 | -11,73% | 100.143,00 |
| 27.11.2024 | 10,82 | 10,89 | 9,18 | 9,73 | -9,81% | 70.875,00 |
| 26.11.2024 | 10,55 | 10,84 | 10,46 | 10,79 | 1,82% | 3.791,00 |
| 25.11.2024 | 10,74 | 10,83 | 10,58 | 10,59 | -1,44% | 15.277,00 |
| 22.11.2024 | 10,58 | 10,85 | 10,42 | 10,75 | 1,51% | 5.566,00 |
| 21.11.2024 | 10,63 | 10,74 | 10,29 | 10,59 | -0,31% | 8.945,00 |
| 20.11.2024 | 10,38 | 10,64 | 10,28 | 10,62 | 2,61% | 2.051,00 |
| 19.11.2024 | 10,79 | 10,87 | 10,08 | 10,35 | -3,65% | 44.281,00 |
| 18.11.2024 | 11,13 | 11,17 | 10,50 | 10,74 | -3,20% | 30.889,00 |
| 15.11.2024 | 11,16 | 11,29 | 10,98 | 11,10 | -0,85% | 13.578,00 |
| 14.11.2024 | 10,69 | 11,35 | 10,69 | 11,19 | 4,14% | 13.352,00 |
| 13.11.2024 | 10,42 | 10,92 | 10,42 | 10,75 | 3,34% | 3.621,00 |
| 12.11.2024 | 10,99 | 11,04 | 10,36 | 10,40 | -6,20% | 13.864,00 |
| 11.11.2024 | 10,94 | 11,20 | 10,79 | 11,09 | 1,81% | 6.113,00 |
| 08.11.2024 | 10,72 | 11,40 | 10,60 | 10,89 | 1,35% | 27.023,00 |
| 07.11.2024 | 10,53 | 11,33 | 10,43 | 10,75 | 2,21% | 13.480,00 |
| 06.11.2024 | 10,50 | 10,70 | 10,30 | 10,51 | 0,05% | 13.157,00 |
| 05.11.2024 | 10,36 | 10,75 | 10,26 | 10,51 | 1,79% | 3.958,00 |
| 04.11.2024 | 10,49 | 10,64 | 10,28 | 10,32 | -1,41% | 7.729,00 |
| 01.11.2024 | 10,30 | 10,50 | 10,20 | 10,47 | 1,48% | 4.395,00 |
| 31.10.2024 | 10,35 | 10,39 | 10,11 | 10,32 | -1,27% | 4.494,00 |
| 30.10.2024 | 9,87 | 10,48 | 9,87 | 10,45 | 5,76% | 6.668,00 |
| 29.10.2024 | 9,85 | 10,47 | 9,69 | 9,88 | 0,43% | 14.584,00 |
| 28.10.2024 | 10,21 | 10,30 | 9,70 | 9,84 | -3,47% | 14.182,00 |
| 25.10.2024 | 10,18 | 10,30 | 10,07 | 10,19 | 0,10% | 10.707,00 |
| 24.10.2024 | 10,21 | 10,28 | 10,02 | 10,18 | -0,02% | 3.670,00 |
| 23.10.2024 | 10,22 | 10,27 | 10,03 | 10,19 | 0,00% | 1.953,00 |
| 22.10.2024 | 10,02 | 10,20 | 9,85 | 10,19 | 1,53% | 1.807,00 |
| 21.10.2024 | 9,97 | 10,23 | 9,95 | 10,03 | 0,44% | 13.193,00 |