9,187€
-1,82%
Echtzeit-Aktienkurs Grifols S.A.
Bid:
Ask:
Aktienkurse zur Grifols S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.12.2024 | 9,38 | 9,42 | 9,08 | 9,18 | -1,91% | 19.818,00 |
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 |
18.10.2024 | 9,96 | 10,05 | 9,77 | 9,99 | 0,35% | 2.679,00 |
17.10.2024 | 9,76 | 9,99 | 9,75 | 9,95 | 1,90% | 1.993,00 |
16.10.2024 | 9,67 | 9,95 | 9,61 | 9,77 | 0,99% | 2.809,00 |
15.10.2024 | 9,66 | 9,81 | 9,61 | 9,67 | 0,04% | 3.168,00 |
14.10.2024 | 9,79 | 9,90 | 9,62 | 9,67 | -1,27% | 6.928,00 |
11.10.2024 | 9,95 | 10,00 | 9,63 | 9,79 | -1,66% | 7.008,00 |
10.10.2024 | 9,98 | 10,21 | 9,81 | 9,96 | -0,54% | 22.465,00 |
09.10.2024 | 10,04 | 10,18 | 9,99 | 10,01 | -0,46% | 530,00 |
08.10.2024 | 10,19 | 10,25 | 10,01 | 10,06 | -2,05% | 359,00 |
07.10.2024 | 10,11 | 10,31 | 10,07 | 10,27 | 1,28% | 2.333,00 |
04.10.2024 | 10,21 | 10,37 | 10,10 | 10,14 | -0,64% | 9.730,00 |
03.10.2024 | 10,02 | 10,30 | 10,01 | 10,20 | 1,34% | 3.120,00 |
02.10.2024 | 10,02 | 10,16 | 9,86 | 10,07 | 0,60% | 3.667,00 |
01.10.2024 | 10,08 | 10,27 | 9,84 | 10,01 | -0,69% | 7.886,00 |
30.09.2024 | 10,00 | 10,26 | 9,93 | 10,08 | -0,67% | 7.318,00 |
27.09.2024 | 9,83 | 10,23 | 9,79 | 10,15 | 3,09% | 5.692,00 |
26.09.2024 | 9,35 | 10,03 | 9,10 | 9,84 | 5,53% | 29.513,00 |
25.09.2024 | 9,42 | 9,72 | 8,90 | 9,33 | -0,96% | 23.149,00 |
24.09.2024 | 9,68 | 9,74 | 9,37 | 9,42 | -2,45% | 12.802,00 |
23.09.2024 | 9,64 | 9,79 | 9,54 | 9,65 | -0,08% | 14.783,00 |
20.09.2024 | 10,04 | 10,23 | 9,66 | 9,66 | -4,25% | 1.920,00 |
19.09.2024 | 10,06 | 10,27 | 9,87 | 10,09 | 0,70% | 5.148,00 |
18.09.2024 | 10,05 | 10,22 | 9,86 | 10,02 | 0,27% | 7.899,00 |
17.09.2024 | 10,19 | 10,35 | 9,97 | 9,99 | -1,93% | 3.950,00 |
16.09.2024 | 10,28 | 10,29 | 10,03 | 10,19 | -1,45% | 4.544,00 |
13.09.2024 | 9,98 | 10,49 | 9,96 | 10,34 | 3,50% | 13.979,00 |
12.09.2024 | 10,00 | 10,03 | 9,73 | 9,99 | -0,13% | 17.666,00 |
11.09.2024 | 9,39 | 10,04 | 9,27 | 10,00 | 6,27% | 17.028,00 |
10.09.2024 | 9,33 | 9,48 | 9,16 | 9,41 | 0,58% | 12.043,00 |
09.09.2024 | 9,32 | 9,39 | 9,27 | 9,36 | 0,95% | 3.453,00 |
06.09.2024 | 9,64 | 9,65 | 9,25 | 9,27 | -4,04% | 17.097,00 |
05.09.2024 | 9,76 | 9,99 | 9,36 | 9,66 | -1,73% | 10.244,00 |
04.09.2024 | 9,70 | 9,87 | 9,63 | 9,83 | 0,57% | 1.535,00 |
03.09.2024 | 10,04 | 10,11 | 9,65 | 9,77 | -2,71% | 7.856,00 |
02.09.2024 | 10,09 | 10,14 | 9,87 | 10,05 | -0,56% | 6.486,00 |
30.08.2024 | 9,85 | 10,20 | 9,74 | 10,10 | 2,73% | 11.497,00 |
29.08.2024 | 9,90 | 10,37 | 9,61 | 9,83 | -0,62% | 19.551,00 |
28.08.2024 | 9,82 | 9,95 | 9,75 | 9,90 | 0,96% | 5.938,00 |
27.08.2024 | 9,61 | 9,93 | 9,60 | 9,80 | 2,13% | 2.748,00 |
26.08.2024 | 9,57 | 9,86 | 9,51 | 9,60 | 0,38% | 12.611,00 |
23.08.2024 | 9,48 | 9,81 | 9,38 | 9,56 | -0,25% | 8.213,00 |
22.08.2024 | 9,05 | 9,69 | 9,00 | 9,59 | 6,45% | 27.859,00 |
21.08.2024 | 8,83 | 9,46 | 8,69 | 9,00 | 2,13% | 44.832,00 |
20.08.2024 | 8,71 | 8,95 | 8,70 | 8,82 | 1,37% | 14.685,00 |
19.08.2024 | 8,40 | 8,81 | 8,35 | 8,70 | 3,47% | 5.975,00 |
16.08.2024 | 8,39 | 8,60 | 8,24 | 8,41 | 0,36% | 8.111,00 |
15.08.2024 | 8,32 | 8,41 | 8,17 | 8,38 | 0,90% | 14.258,00 |
14.08.2024 | 8,38 | 8,44 | 8,21 | 8,30 | -0,56% | 5.410,00 |
13.08.2024 | 8,76 | 8,81 | 8,11 | 8,35 | -4,38% | 30.846,00 |
12.08.2024 | 8,73 | 8,92 | 8,68 | 8,73 | 0,23% | 2.221,00 |
09.08.2024 | 8,83 | 8,91 | 8,62 | 8,71 | -0,73% | 486,00 |
08.08.2024 | 8,90 | 8,96 | 8,77 | 8,77 | -1,02% | 3.177,00 |
07.08.2024 | 8,60 | 9,07 | 8,55 | 8,86 | 3,96% | 13.424,00 |
06.08.2024 | 8,59 | 8,87 | 8,52 | 8,53 | 0,14% | 2.984,00 |