10,603€
0,14%
Echtzeit-Aktienkurs Grifols S.A.
Bid:
Ask:
Aktienkurse zur Grifols S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 10,58 | 10,66 | 10,46 | 10,61 | 0,24% | 58,00 |
| 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 |
| 05.08.2024 | 8,54 | 8,74 | 8,33 | 8,51 | -3,32% | 29.608,00 |
| 02.08.2024 | 9,00 | 9,10 | 8,71 | 8,81 | -2,57% | 9.462,00 |
| 01.08.2024 | 9,23 | 9,28 | 8,95 | 9,04 | -1,84% | 1.554,00 |
| 31.07.2024 | 8,95 | 9,47 | 8,95 | 9,21 | 2,48% | 17.758,00 |
| 30.07.2024 | 9,05 | 9,35 | 8,59 | 8,98 | -1,29% | 17.548,00 |
| 29.07.2024 | 9,15 | 9,39 | 9,05 | 9,10 | -0,36% | 8.679,00 |
| 26.07.2024 | 9,06 | 9,27 | 9,02 | 9,13 | 0,82% | 1.140,00 |
| 25.07.2024 | 9,03 | 9,18 | 8,95 | 9,06 | -0,37% | 4.917,00 |
| 24.07.2024 | 8,98 | 9,26 | 8,88 | 9,09 | 1,04% | 1.148,00 |
| 23.07.2024 | 9,08 | 9,19 | 8,94 | 9,00 | -1,08% | 4.058,00 |
| 22.07.2024 | 9,18 | 9,44 | 8,96 | 9,10 | -0,61% | 4.933,00 |
| 19.07.2024 | 9,34 | 9,42 | 9,07 | 9,15 | -1,65% | 9.608,00 |
| 18.07.2024 | 9,17 | 9,38 | 9,12 | 9,31 | 1,88% | 4.497,00 |
| 17.07.2024 | 9,27 | 9,50 | 9,03 | 9,14 | -2,06% | 2.106,00 |
| 16.07.2024 | 9,27 | 9,41 | 8,96 | 9,33 | 0,02% | 34.700,00 |
| 15.07.2024 | 9,68 | 9,81 | 9,16 | 9,33 | -4,12% | 18.048,00 |
| 12.07.2024 | 10,02 | 10,13 | 9,61 | 9,73 | -2,74% | 22.268,00 |
| 11.07.2024 | 10,05 | 10,13 | 9,91 | 10,00 | 0,50% | 7.024,00 |
| 10.07.2024 | 9,63 | 10,19 | 9,55 | 9,95 | 3,33% | 15.438,00 |
| 09.07.2024 | 9,96 | 10,43 | 9,47 | 9,63 | -2,52% | 43.878,00 |
| 08.07.2024 | 9,56 | 10,86 | 9,50 | 9,88 | 9,42% | 132.458,00 |