11,175€
0,22%
Echtzeit-Aktienkurs Grifols S.A.
Bid:
Ask:
Aktienkurse zur Grifols S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 11,16 | 11,31 | 10,89 | 11,17 | -0,16% | 6.253,00 |
| 05.11.2026 | 11,40 | 11,47 | 11,02 | 11,19 | -1,67% | 9.361,00 |
| 04.11.2026 | 11,10 | 11,40 | 11,07 | 11,38 | 2,75% | 16.749,00 |
| 03.11.2026 | 10,82 | 11,32 | 10,82 | 11,07 | -0,63% | 41.138,00 |
| 02.11.2026 | 10,75 | 11,30 | 10,40 | 11,14 | 3,39% | 41.201,00 |
| 30.10.2026 | 10,66 | 10,98 | 10,61 | 10,78 | 1,03% | 14.137,00 |
| 29.10.2026 | 10,60 | 10,81 | 10,52 | 10,67 | -0,51% | 13.939,00 |
| 28.10.2026 | 10,70 | 10,90 | 10,56 | 10,72 | 0,26% | 14.969,00 |
| 27.10.2026 | 10,65 | 10,74 | 10,51 | 10,70 | 1,74% | 11.410,00 |
| 26.10.2026 | 10,14 | 10,54 | 10,11 | 10,51 | 4,50% | 24.473,00 |
| 23.10.2026 | 10,05 | 10,14 | 10,03 | 10,06 | 0,56% | 2.983,00 |
| 22.10.2026 | 9,93 | 10,05 | 9,88 | 10,00 | 0,01% | 5.439,00 |
| 21.10.2026 | 10,04 | 10,15 | 9,96 | 10,00 | -0,20% | 6.422,00 |
| 20.10.2026 | 10,09 | 10,23 | 10,01 | 10,02 | 0,37% | 2.293,00 |
| 19.10.2026 | 10,20 | 10,20 | 9,92 | 9,99 | -1,88% | 4.898,00 |
| 16.10.2026 | 10,18 | 10,23 | 10,04 | 10,18 | -0,10% | 4.476,00 |
| 15.10.2026 | 9,66 | 10,20 | 9,66 | 10,19 | 3,74% | 8.089,00 |
| 14.10.2026 | 9,73 | 9,92 | 9,69 | 9,82 | 0,81% | 5.438,00 |
| 13.10.2026 | 9,94 | 10,08 | 9,69 | 9,74 | -2,69% | 8.845,00 |
| 12.10.2026 | 9,89 | 10,07 | 9,86 | 10,01 | 1,06% | 2.806,00 |
| 09.10.2026 | 9,85 | 10,00 | 9,82 | 9,91 | 0,83% | 4.453,00 |
| 08.10.2026 | 9,82 | 9,87 | 9,69 | 9,82 | -0,93% | 1.769,00 |
| 07.10.2026 | 9,86 | 10,00 | 9,83 | 9,92 | 0,59% | 1.160,00 |
| 06.10.2026 | 9,64 | 10,03 | 9,62 | 9,86 | 2,16% | 6.662,00 |
| 05.10.2026 | 9,45 | 9,82 | 9,43 | 9,65 | 1,29% | 8.454,00 |
| 02.10.2026 | 9,73 | 9,75 | 9,48 | 9,53 | -0,73% | 834,00 |
| 01.10.2026 | 9,57 | 9,70 | 9,41 | 9,60 | 0,35% | 367,00 |
| 30.09.2026 | 9,53 | 9,72 | 9,47 | 9,56 | 0,91% | 1.655,00 |
| 29.09.2026 | 9,75 | 9,84 | 9,47 | 9,48 | -3,59% | 1.021,00 |
| 28.09.2026 | 9,55 | 9,84 | 9,51 | 9,83 | 2,88% | 4.518,00 |
| 25.09.2026 | 9,43 | 9,65 | 9,40 | 9,56 | 1,79% | 6.436,00 |
| 24.09.2026 | 9,26 | 9,45 | 9,23 | 9,39 | 0,64% | 2.291,00 |
| 23.09.2026 | 9,63 | 9,66 | 9,28 | 9,33 | -3,24% | 7.834,00 |
| 22.09.2026 | 9,59 | 9,71 | 9,52 | 9,64 | 0,24% | 8.066,00 |
| 21.09.2026 | 9,57 | 9,65 | 9,50 | 9,62 | 0,70% | 8.091,00 |
| 18.09.2026 | 9,73 | 9,75 | 9,52 | 9,55 | -1,99% | 3.251,00 |
| 17.09.2026 | 9,63 | 9,78 | 9,52 | 9,74 | 2,14% | 10.769,00 |
| 16.09.2026 | 9,64 | 9,69 | 9,51 | 9,54 | -1,00% | 8.562,00 |
| 15.09.2026 | 9,61 | 9,73 | 9,47 | 9,64 | 0,02% | 4.147,00 |
| 14.09.2026 | 9,77 | 9,85 | 9,62 | 9,63 | -3,22% | 4.538,00 |
| 11.09.2026 | 9,89 | 9,96 | 9,80 | 9,95 | 1,26% | 2.257,00 |
| 10.09.2026 | 9,92 | 9,99 | 9,76 | 9,83 | -0,93% | 8.273,00 |
| 09.09.2026 | 9,98 | 10,00 | 9,87 | 9,92 | -0,94% | 2.572,00 |
| 08.09.2026 | 9,80 | 10,06 | 9,74 | 10,02 | 2,03% | 8.656,00 |
| 07.09.2026 | 9,87 | 9,92 | 9,75 | 9,82 | -0,28% | 7.051,00 |
| 04.09.2026 | 9,89 | 10,00 | 9,84 | 9,84 | -0,35% | 892,00 |
| 03.09.2026 | 9,94 | 10,12 | 9,77 | 9,88 | 0,40% | 8.718,00 |
| 02.09.2026 | 9,94 | 9,94 | 9,76 | 9,84 | -1,41% | 3.990,00 |
| 01.09.2026 | 9,91 | 10,05 | 9,77 | 9,98 | 1,02% | 1.382,00 |
| 31.08.2026 | 9,86 | 10,09 | 9,81 | 9,88 | -0,01% | 8.417,00 |
| 28.08.2026 | 10,00 | 10,09 | 9,86 | 9,88 | -1,24% | 2.278,00 |
| 27.08.2026 | 10,02 | 10,11 | 9,91 | 10,01 | -0,30% | 7.353,00 |
| 26.08.2026 | 10,06 | 10,17 | 9,99 | 10,04 | -0,17% | 5.388,00 |
| 25.08.2026 | 9,89 | 10,10 | 9,89 | 10,05 | 1,83% | 5.313,00 |
| 24.08.2026 | 9,91 | 9,97 | 9,81 | 9,87 | -0,95% | 1.658,00 |
| 21.08.2026 | 9,84 | 10,03 | 9,84 | 9,97 | 1,71% | 1.164,00 |
| 20.08.2026 | 10,04 | 10,15 | 9,79 | 9,80 | -2,23% | 3.598,00 |
| 19.08.2026 | 9,70 | 10,16 | 9,64 | 10,02 | 2,90% | 5.711,00 |
| 18.08.2026 | 9,85 | 9,86 | 9,62 | 9,74 | -1,20% | 6.905,00 |
| 17.08.2026 | 9,77 | 9,86 | 9,69 | 9,86 | -0,47% | 4.650,00 |
| 14.08.2026 | 10,11 | 10,20 | 9,85 | 9,91 | -1,69% | 11.784,00 |
| 13.08.2026 | 10,09 | 10,21 | 10,02 | 10,08 | -0,86% | 2.617,00 |
| 12.08.2026 | 10,17 | 10,18 | 10,02 | 10,16 | 0,12% | 5.179,00 |
| 11.08.2026 | 10,11 | 10,19 | 9,96 | 10,15 | 0,40% | 4.192,00 |
| 10.08.2026 | 10,12 | 10,20 | 9,99 | 10,11 | -0,88% | 9.137,00 |
| 07.08.2026 | 10,13 | 10,21 | 10,08 | 10,20 | 0,97% | 3.924,00 |
| 06.08.2026 | 10,20 | 10,27 | 10,05 | 10,10 | -1,61% | 7.748,00 |
| 05.08.2026 | 10,12 | 10,36 | 9,97 | 10,27 | 1,40% | 4.272,00 |
| 04.08.2026 | 10,12 | 10,38 | 10,01 | 10,13 | 0,18% | 9.630,00 |
| 03.08.2026 | 10,16 | 10,25 | 9,93 | 10,11 | 0,35% | 4.061,00 |
| 31.07.2026 | 10,45 | 10,45 | 9,97 | 10,07 | -2,68% | 14.354,00 |
| 30.07.2026 | 10,28 | 10,62 | 10,23 | 10,35 | 0,71% | 5.703,00 |
| 29.07.2026 | 10,02 | 10,81 | 10,02 | 10,28 | -0,02% | 40.450,00 |
| 28.07.2026 | 9,80 | 10,31 | 9,80 | 10,28 | 4,20% | 8.541,00 |
| 27.07.2026 | 9,70 | 9,92 | 9,64 | 9,87 | 2,79% | 11.828,00 |
| 24.07.2026 | 9,34 | 9,67 | 9,28 | 9,60 | 3,07% | 3.808,00 |
| 23.07.2026 | 9,70 | 9,76 | 9,27 | 9,31 | -3,79% | 13.485,00 |
| 22.07.2026 | 9,61 | 9,82 | 9,52 | 9,68 | 1,19% | 10.873,00 |
| 21.07.2026 | 9,46 | 9,60 | 9,39 | 9,57 | 1,51% | 8.170,00 |
| 20.07.2026 | 9,03 | 9,47 | 9,03 | 9,42 | 3,13% | 12.817,00 |
| 17.07.2026 | 9,20 | 9,25 | 9,01 | 9,14 | -1,98% | 670,00 |
| 16.07.2026 | 9,06 | 9,39 | 8,95 | 9,32 | 3,89% | 15.992,00 |
| 15.07.2026 | 8,84 | 9,06 | 8,75 | 8,97 | 1,57% | 16.121,00 |
| 14.07.2026 | 8,90 | 8,95 | 8,77 | 8,83 | -0,64% | 2.850,00 |
| 13.07.2026 | 8,99 | 9,04 | 8,83 | 8,89 | -1,17% | 10.310,00 |
| 10.07.2026 | 9,02 | 9,08 | 8,88 | 9,00 | 0,17% | 9.987,00 |
| 09.07.2026 | 9,10 | 9,15 | 8,95 | 8,98 | -0,69% | 2.333,00 |
| 08.07.2026 | 9,04 | 9,14 | 8,90 | 9,04 | 0,27% | 21.260,00 |
| 07.07.2026 | 9,06 | 9,14 | 9,00 | 9,02 | -0,62% | 4.361,00 |
| 06.07.2026 | 9,01 | 9,15 | 8,97 | 9,08 | -0,08% | 7.019,00 |
| 03.07.2026 | 9,20 | 9,25 | 9,08 | 9,08 | -0,35% | 2.518,00 |
| 02.07.2026 | 8,92 | 9,17 | 8,87 | 9,11 | 2,69% | 16.482,00 |
| 01.07.2026 | 8,92 | 8,98 | 8,79 | 8,88 | -0,19% | 13.486,00 |
| 30.06.2026 | 8,97 | 9,06 | 8,88 | 8,89 | -1,89% | 23.947,00 |
| 29.06.2026 | 9,16 | 9,28 | 9,00 | 9,06 | -0,36% | 7.591,00 |
| 26.06.2026 | 9,13 | 9,13 | 8,95 | 9,10 | 0,14% | 9.111,00 |
| 25.06.2026 | 9,09 | 9,15 | 8,94 | 9,08 | 0,55% | 10.348,00 |
| 24.06.2026 | 9,00 | 9,06 | 8,91 | 9,03 | 0,53% | 4.446,00 |
| 23.06.2026 | 8,87 | 9,06 | 8,85 | 8,99 | 0,22% | 2.667,00 |
| 22.06.2026 | 9,19 | 9,24 | 8,91 | 8,97 | -2,26% | 6.416,00 |