8,253€
-0,71%
Echtzeit-Aktienkurs Grifols S.A.
Bid:
Ask:
Aktienkurse zur Grifols S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 8,13 | 8,50 | 8,05 | 8,26 | -0,61% | 5.529,00 |
| 25.04.2024 | 8,38 | 8,56 | 8,01 | 8,31 | -1,15% | 13.725,00 |
| 24.04.2024 | 8,60 | 8,73 | 8,28 | 8,41 | -1,75% | 33.795,00 |
| 23.04.2024 | 8,32 | 8,79 | 8,24 | 8,56 | 2,88% | 38.653,00 |
| 22.04.2024 | 8,23 | 8,49 | 8,21 | 8,32 | 1,24% | 33.509,00 |
| 19.04.2024 | 8,52 | 8,59 | 8,18 | 8,22 | -4,09% | 13.086,00 |
| 18.04.2024 | 8,73 | 8,87 | 8,45 | 8,57 | -1,72% | 9.104,00 |
| 17.04.2024 | 8,91 | 8,96 | 8,54 | 8,72 | -2,48% | 14.590,00 |
| 16.04.2024 | 8,60 | 8,96 | 8,32 | 8,94 | 3,57% | 21.082,00 |
| 15.04.2024 | 8,63 | 8,84 | 8,53 | 8,63 | 0,75% | 15.514,00 |
| 12.04.2024 | 8,73 | 8,89 | 8,45 | 8,57 | -1,81% | 12.389,00 |
| 11.04.2024 | 9,14 | 9,26 | 8,49 | 8,73 | -4,55% | 24.587,00 |
| 10.04.2024 | 9,53 | 9,68 | 9,02 | 9,14 | -3,89% | 22.621,00 |
| 09.04.2024 | 9,51 | 9,66 | 9,37 | 9,51 | 0,43% | 19.155,00 |
| 08.04.2024 | 9,15 | 9,55 | 9,03 | 9,47 | 3,51% | 17.982,00 |
| 05.04.2024 | 8,81 | 9,29 | 8,75 | 9,15 | 3,64% | 39.708,00 |
| 04.04.2024 | 8,83 | 9,08 | 8,54 | 8,83 | -0,88% | 24.848,00 |
| 03.04.2024 | 8,53 | 8,92 | 8,35 | 8,91 | 4,13% | 43.086,00 |
| 02.04.2024 | 8,42 | 8,58 | 8,25 | 8,55 | 1,64% | 10.577,00 |
| 28.03.2024 | 8,38 | 8,47 | 8,27 | 8,42 | 0,42% | 6.235,00 |
| 27.03.2024 | 8,25 | 8,49 | 8,20 | 8,38 | 1,87% | 8.280,00 |
| 26.03.2024 | 8,26 | 8,33 | 8,12 | 8,23 | -0,23% | 8.681,00 |
| 25.03.2024 | 8,01 | 8,25 | 7,72 | 8,25 | 2,91% | 15.273,00 |
| 22.03.2024 | 8,68 | 9,09 | 7,66 | 8,01 | -6,84% | 78.397,00 |
| 21.03.2024 | 8,18 | 8,78 | 8,09 | 8,60 | 5,98% | 28.291,00 |
| 20.03.2024 | 7,90 | 8,24 | 7,54 | 8,12 | 3,42% | 32.699,00 |
| 19.03.2024 | 7,55 | 7,91 | 7,52 | 7,85 | 3,67% | 38.713,00 |
| 18.03.2024 | 7,45 | 7,86 | 7,37 | 7,57 | 1,75% | 14.400,00 |
| 15.03.2024 | 7,31 | 7,58 | 7,07 | 7,44 | 1,75% | 14.485,00 |
| 14.03.2024 | 8,05 | 8,11 | 7,03 | 7,31 | -9,19% | 63.530,00 |
| 13.03.2024 | 8,08 | 8,25 | 7,80 | 8,05 | -0,94% | 15.294,00 |
| 12.03.2024 | 8,48 | 8,69 | 7,90 | 8,13 | -2,26% | 23.112,00 |
| 11.03.2024 | 8,42 | 9,12 | 7,70 | 8,32 | 0,37% | 75.323,00 |
| 08.03.2024 | 6,98 | 8,64 | 6,95 | 8,28 | 19,21% | 113.922,00 |
| 07.03.2024 | 6,76 | 7,14 | 6,64 | 6,95 | 3,48% | 65.746,00 |
| 06.03.2024 | 7,75 | 7,75 | 6,34 | 6,72 | -12,68% | 99.692,00 |
| 05.03.2024 | 8,17 | 8,24 | 7,62 | 7,69 | -6,21% | 88.478,00 |
| 04.03.2024 | 9,10 | 9,16 | 7,90 | 8,20 | -10,00% | 213.349,00 |
| 01.03.2024 | 9,60 | 9,65 | 7,82 | 9,11 | -4,87% | 112.698,00 |
| 29.02.2024 | 11,99 | 12,03 | 7,50 | 9,58 | -19,80% | 187.756,00 |
| 28.02.2024 | 11,95 | 12,04 | 11,44 | 11,94 | 0,23% | 25.914,00 |
| 27.02.2024 | 11,87 | 11,98 | 11,63 | 11,91 | 0,13% | 7.063,00 |
| 26.02.2024 | 11,46 | 11,95 | 11,43 | 11,90 | 3,59% | 23.802,00 |
| 23.02.2024 | 11,14 | 11,60 | 11,04 | 11,49 | 3,52% | 22.302,00 |
| 22.02.2024 | 11,12 | 11,30 | 10,88 | 11,10 | 0,29% | 9.245,00 |
| 21.02.2024 | 10,94 | 11,07 | 10,76 | 11,06 | 1,28% | 5.501,00 |
| 20.02.2024 | 10,96 | 11,35 | 10,16 | 10,92 | -0,32% | 34.976,00 |
| 19.02.2024 | 10,50 | 11,02 | 10,50 | 10,96 | 4,48% | 7.756,00 |
| 16.02.2024 | 10,60 | 10,74 | 10,41 | 10,49 | -0,99% | 2.099,00 |
| 15.02.2024 | 10,72 | 10,76 | 10,51 | 10,59 | -1,07% | 1.932,00 |
| 14.02.2024 | 10,47 | 10,71 | 10,41 | 10,71 | 2,54% | 4.663,00 |
| 13.02.2024 | 10,76 | 10,84 | 10,34 | 10,44 | -2,97% | 15.759,00 |
| 12.02.2024 | 10,41 | 10,80 | 10,25 | 10,76 | 3,81% | 11.249,00 |
| 09.02.2024 | 10,14 | 10,37 | 10,09 | 10,37 | 2,27% | 3.481,00 |
| 08.02.2024 | 10,46 | 10,51 | 10,01 | 10,14 | -2,97% | 6.877,00 |
| 07.02.2024 | 10,46 | 10,71 | 10,10 | 10,45 | -0,10% | 11.043,00 |
| 06.02.2024 | 10,47 | 10,87 | 10,34 | 10,46 | -0,12% | 26.873,00 |
| 05.02.2024 | 10,38 | 10,64 | 10,22 | 10,47 | 0,65% | 10.278,00 |
| 02.02.2024 | 10,25 | 10,53 | 10,17 | 10,40 | 2,11% | 13.286,00 |
| 01.02.2024 | 10,22 | 10,22 | 9,73 | 10,19 | -0,10% | 14.993,00 |
| 31.01.2024 | 10,49 | 10,57 | 10,07 | 10,20 | -2,53% | 11.472,00 |
| 30.01.2024 | 10,01 | 10,56 | 9,98 | 10,46 | 4,82% | 22.859,00 |
| 29.01.2024 | 9,71 | 10,00 | 9,58 | 9,98 | 3,55% | 21.668,00 |
| 26.01.2024 | 9,45 | 9,73 | 9,31 | 9,64 | 1,50% | 13.579,00 |
| 25.01.2024 | 9,66 | 9,67 | 9,24 | 9,50 | -1,06% | 15.610,00 |
| 24.01.2024 | 9,17 | 9,70 | 9,09 | 9,60 | 5,17% | 25.011,00 |
| 23.01.2024 | 8,97 | 9,36 | 8,76 | 9,13 | 2,06% | 28.121,00 |
| 22.01.2024 | 8,53 | 9,02 | 8,46 | 8,94 | 5,67% | 24.403,00 |
| 19.01.2024 | 8,73 | 8,79 | 8,14 | 8,46 | -2,61% | 24.192,00 |
| 18.01.2024 | 8,40 | 8,82 | 8,27 | 8,69 | 4,01% | 27.756,00 |
| 17.01.2024 | 9,09 | 9,12 | 8,30 | 8,36 | -8,30% | 33.805,00 |
| 16.01.2024 | 8,91 | 9,28 | 8,83 | 9,11 | 2,08% | 56.201,00 |
| 15.01.2024 | 8,82 | 9,63 | 8,68 | 8,93 | 2,06% | 71.768,00 |
| 12.01.2024 | 9,56 | 9,96 | 8,14 | 8,75 | -9,37% | 135.065,00 |
| 11.01.2024 | 11,86 | 12,60 | 9,52 | 9,65 | -18,40% | 108.924,00 |
| 10.01.2024 | 10,96 | 12,25 | 9,95 | 11,83 | 8,66% | 180.698,00 |
| 09.01.2024 | 13,50 | 13,50 | 8,00 | 10,88 | -23,91% | 314.323,00 |
| 08.01.2024 | 14,53 | 14,67 | 14,06 | 14,30 | -1,82% | 2.592,00 |
| 05.01.2024 | 14,76 | 14,96 | 14,44 | 14,57 | -1,35% | 2.175,00 |
| 04.01.2024 | 14,67 | 15,14 | 14,67 | 14,77 | 1,10% | 2.564,00 |
| 03.01.2024 | 14,78 | 14,88 | 14,39 | 14,61 | -1,15% | 2.739,00 |
| 02.01.2024 | 15,48 | 15,62 | 14,67 | 14,78 | -4,83% | 4.673,00 |
| 29.12.2023 | 14,26 | 15,92 | 14,25 | 15,53 | 8,98% | 8.527,00 |
| 28.12.2023 | 14,08 | 14,30 | 14,06 | 14,25 | 1,50% | 5.957,00 |
| 27.12.2023 | 14,16 | 14,47 | 14,02 | 14,04 | -0,67% | 2.844,00 |
| 22.12.2023 | 14,23 | 14,37 | 14,09 | 14,13 | -1,12% | 3.700,00 |
| 21.12.2023 | 14,41 | 14,44 | 14,12 | 14,29 | -0,66% | 1.160,00 |
| 20.12.2023 | 14,33 | 14,67 | 14,32 | 14,39 | 0,38% | 3.195,00 |
| 19.12.2023 | 13,63 | 14,43 | 13,62 | 14,33 | 5,21% | 4.430,00 |
| 18.12.2023 | 13,88 | 14,05 | 13,62 | 13,62 | -1,80% | 1.418,00 |
| 15.12.2023 | 14,37 | 14,43 | 13,81 | 13,87 | -3,38% | 13,00 |
| 14.12.2023 | 14,31 | 14,53 | 13,99 | 14,36 | 0,77% | 3.894,00 |
| 13.12.2023 | 13,96 | 14,26 | 13,76 | 14,25 | 1,79% | 2.290,00 |
| 12.12.2023 | 13,95 | 14,18 | 13,82 | 14,00 | 0,83% | 799,00 |
| 11.12.2023 | 14,15 | 14,24 | 13,86 | 13,88 | -2,01% | 529,00 |
| 08.12.2023 | 13,91 | 14,22 | 13,79 | 14,17 | 1,98% | 2.549,00 |
| 07.12.2023 | 13,68 | 14,10 | 13,53 | 13,89 | 1,31% | 968,00 |
| 06.12.2023 | 13,22 | 13,97 | 13,20 | 13,71 | 3,98% | 11.065,00 |
| 05.12.2023 | 13,01 | 13,32 | 12,97 | 13,19 | 1,23% | 3.712,00 |
| 04.12.2023 | 12,99 | 13,24 | 12,93 | 13,03 | 0,12% | 2.142,00 |