10,400€
-0,36%
Echtzeit-Aktienkurs Grifols S.A.
Bid:
Ask:
Aktienkurse zur Grifols S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 10,40 | 10,40 | 10,39 | 10,40 | -0,41% | - |
| 25.11.2025 | 10,22 | 10,48 | 10,07 | 10,44 | 2,10% | 9.852,00 |
| 24.11.2025 | 10,25 | 10,34 | 10,16 | 10,22 | -0,20% | 3.341,00 |
| 21.11.2025 | 9,94 | 10,31 | 9,86 | 10,24 | -0,51% | 7.710,00 |
| 20.11.2025 | 10,44 | 10,52 | 10,21 | 10,30 | -0,27% | 2.107,00 |
| 19.11.2025 | 10,40 | 10,45 | 10,24 | 10,32 | -2,04% | 3.728,00 |
| 18.11.2025 | 10,36 | 10,60 | 10,25 | 10,54 | 0,43% | 4.429,00 |
| 17.11.2025 | 10,66 | 10,96 | 10,49 | 10,49 | -1,64% | 5.908,00 |
| 14.11.2025 | 10,88 | 10,95 | 10,54 | 10,67 | -2,45% | 14.934,00 |
| 13.11.2025 | 10,78 | 11,00 | 10,74 | 10,94 | 1,93% | 21.736,00 |
| 12.11.2025 | 10,63 | 10,98 | 10,62 | 10,73 | 0,47% | 15.791,00 |
| 11.11.2025 | 10,64 | 10,73 | 10,51 | 10,68 | 0,42% | 7.861,00 |
| 10.11.2025 | 10,54 | 10,79 | 10,47 | 10,63 | 2,36% | 7.206,00 |
| 07.11.2025 | 10,45 | 10,60 | 10,22 | 10,39 | -0,98% | 18.371,00 |
| 06.11.2025 | 10,84 | 11,08 | 10,23 | 10,49 | -1,71% | 15.467,00 |
| 05.11.2025 | 11,71 | 11,78 | 10,57 | 10,67 | -8,33% | 50.414,00 |
| 04.11.2025 | 11,16 | 11,87 | 11,07 | 11,64 | 4,91% | 16.013,00 |
| 03.11.2025 | 11,65 | 11,76 | 11,06 | 11,10 | -2,72% | 30.673,00 |
| 31.10.2025 | 11,24 | 11,48 | 11,16 | 11,41 | 1,15% | 2.367,00 |
| 30.10.2025 | 11,42 | 11,48 | 11,26 | 11,28 | -1,16% | 14.697,00 |
| 29.10.2025 | 11,43 | 11,52 | 11,38 | 11,41 | -0,33% | 4.155,00 |
| 28.10.2025 | 11,54 | 11,59 | 11,42 | 11,45 | -1,29% | 1.785,00 |
| 27.10.2025 | 11,34 | 11,64 | 11,24 | 11,60 | 2,88% | 14.239,00 |
| 24.10.2025 | 11,42 | 11,49 | 11,17 | 11,27 | -0,62% | 9.385,00 |
| 23.10.2025 | 11,44 | 11,50 | 11,26 | 11,34 | 0,09% | 11.658,00 |
| 22.10.2025 | 11,28 | 11,43 | 11,01 | 11,33 | 0,27% | 30.261,00 |
| 21.10.2025 | 11,79 | 11,88 | 11,28 | 11,30 | -4,52% | 16.987,00 |
| 20.10.2025 | 11,88 | 11,99 | 11,66 | 11,84 | -0,08% | 12.633,00 |
| 17.10.2025 | 11,81 | 11,97 | 11,76 | 11,85 | -1,13% | 10.327,00 |
| 16.10.2025 | 11,97 | 12,08 | 11,91 | 11,98 | -0,17% | 4.515,00 |
| 15.10.2025 | 12,19 | 12,25 | 11,99 | 12,00 | 0,10% | 663,00 |
| 14.10.2025 | 11,97 | 12,07 | 11,93 | 11,99 | -0,35% | 2.807,00 |
| 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 |