12,908€
1,45%
Echtzeit-Aktienkurs Grifols S.A.
Bid:
Ask:
Aktienkurse zur Grifols S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 12,72 | 13,00 | 12,67 | 12,92 | 1,53% | 5.607,00 |
| 07.08.2025 | 12,76 | 12,94 | 12,70 | 12,72 | -0,04% | 6.955,00 |
| 06.08.2025 | 12,91 | 12,96 | 12,57 | 12,73 | -1,07% | 15.467,00 |
| 05.08.2025 | 12,91 | 13,11 | 12,75 | 12,87 | -0,06% | 13.557,00 |
| 04.08.2025 | 12,88 | 13,26 | 12,83 | 12,87 | 0,43% | 9.830,00 |
| 01.08.2025 | 12,91 | 13,08 | 12,78 | 12,82 | -1,19% | 22.311,00 |
| 31.07.2025 | 13,42 | 13,70 | 12,87 | 12,97 | -3,24% | 23.338,00 |
| 30.07.2025 | 13,03 | 13,80 | 12,77 | 13,41 | 6,20% | 49.766,00 |
| 29.07.2025 | 12,61 | 12,90 | 11,96 | 12,63 | 0,54% | 21.907,00 |
| 28.07.2025 | 12,29 | 12,60 | 12,25 | 12,56 | 2,91% | 21.528,00 |
| 25.07.2025 | 12,05 | 12,34 | 12,01 | 12,20 | 1,37% | 12.784,00 |
| 24.07.2025 | 11,82 | 12,22 | 11,81 | 12,04 | 1,95% | 8.116,00 |
| 23.07.2025 | 11,64 | 11,96 | 11,64 | 11,81 | 2,07% | 14.813,00 |
| 22.07.2025 | 11,92 | 12,04 | 11,57 | 11,57 | -3,02% | 7.213,00 |
| 21.07.2025 | 12,38 | 12,38 | 11,68 | 11,93 | -1,89% | 21.884,00 |
| 18.07.2025 | 12,24 | 12,36 | 11,97 | 12,16 | 0,04% | 13.880,00 |
| 17.07.2025 | 12,18 | 12,57 | 11,99 | 12,15 | 0,00% | 30.289,00 |
| 16.07.2025 | 11,61 | 12,27 | 11,56 | 12,15 | 4,74% | 27.741,00 |
| 15.07.2025 | 11,60 | 11,80 | 11,59 | 11,60 | 0,35% | 9.489,00 |
| 14.07.2025 | 11,40 | 11,72 | 11,36 | 11,56 | 0,65% | 6.049,00 |
| 11.07.2025 | 11,64 | 11,78 | 11,46 | 11,49 | -1,58% | 8.279,00 |
| 10.07.2025 | 11,12 | 11,78 | 11,08 | 11,67 | 4,10% | 21.837,00 |
| 09.07.2025 | 10,68 | 11,46 | 10,68 | 11,21 | 5,01% | 25.889,00 |
| 08.07.2025 | 10,50 | 10,85 | 10,47 | 10,68 | 2,05% | 6.152,00 |
| 07.07.2025 | 10,56 | 10,71 | 10,41 | 10,46 | -0,88% | 2.092,00 |
| 04.07.2025 | 10,44 | 10,61 | 10,43 | 10,56 | 0,36% | 1.069,00 |
| 03.07.2025 | 10,58 | 10,77 | 10,40 | 10,52 | -0,54% | 4.808,00 |
| 02.07.2025 | 10,35 | 10,67 | 10,34 | 10,58 | 2,57% | 8.698,00 |
| 01.07.2025 | 10,47 | 10,52 | 10,28 | 10,31 | -1,46% | 4.240,00 |
| 30.06.2025 | 10,32 | 10,49 | 10,22 | 10,46 | 1,41% | 9.892,00 |
| 27.06.2025 | 10,31 | 10,43 | 10,24 | 10,32 | 0,24% | 5.459,00 |
| 26.06.2025 | 9,93 | 10,30 | 9,93 | 10,29 | 3,77% | 2.388,00 |
| 25.06.2025 | 9,88 | 10,10 | 9,86 | 9,92 | 0,18% | 10.563,00 |
| 24.06.2025 | 10,12 | 10,31 | 9,87 | 9,90 | -0,02% | 13.962,00 |
| 23.06.2025 | 10,22 | 10,28 | 9,70 | 9,90 | -3,36% | 14.028,00 |
| 20.06.2025 | 10,17 | 10,33 | 10,14 | 10,25 | 1,51% | 2.886,00 |
| 19.06.2025 | 10,12 | 10,31 | 10,05 | 10,10 | -1,10% | 12.543,00 |
| 18.06.2025 | 10,35 | 10,55 | 10,09 | 10,21 | -1,50% | 4.697,00 |
| 17.06.2025 | 10,61 | 10,74 | 10,36 | 10,36 | -2,72% | 14.363,00 |
| 16.06.2025 | 10,05 | 10,72 | 10,03 | 10,65 | 6,30% | 12.982,00 |
| 13.06.2025 | 10,29 | 10,37 | 9,88 | 10,02 | -4,35% | 38.177,00 |
| 12.06.2025 | 10,31 | 10,60 | 10,29 | 10,48 | 1,09% | 6.511,00 |
| 11.06.2025 | 10,44 | 10,50 | 10,30 | 10,37 | -0,88% | 9.917,00 |
| 10.06.2025 | 10,42 | 10,62 | 10,33 | 10,46 | 1,21% | 8.881,00 |
| 09.06.2025 | 10,26 | 10,53 | 10,26 | 10,33 | 0,24% | 17.813,00 |
| 06.06.2025 | 10,25 | 10,40 | 10,17 | 10,31 | 0,78% | 15.198,00 |
| 05.06.2025 | 9,95 | 10,34 | 9,93 | 10,23 | 2,78% | 16.862,00 |
| 04.06.2025 | 9,70 | 10,15 | 9,66 | 9,95 | 2,73% | 46.867,00 |
| 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 |