11,085€
-1,86%
Echtzeit-Aktienkurs Grifols S.A.
Bid:
Ask:
Aktienkurse zur Grifols S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 11,22 | 11,29 | 10,95 | 11,13 | -1,51% | 1.717.134,00 |
| 14.11.2024 | 11,07 | 11,30 | 10,95 | 11,30 | 4,05% | 2.016.921,00 |
| 13.11.2024 | 10,55 | 10,92 | 10,50 | 10,86 | 2,21% | 1.294.023,00 |
| 12.11.2024 | 10,91 | 10,94 | 10,62 | 10,62 | -2,66% | 1.403.315,00 |
| 11.11.2024 | 11,15 | 11,21 | 10,91 | 10,91 | -1,98% | 1.468.655,00 |
| 08.11.2024 | 10,80 | 11,35 | 10,72 | 11,13 | 4,36% | 5.079.117,00 |
| 07.11.2024 | 10,45 | 10,72 | 10,44 | 10,67 | 2,11% | 1.808.797,00 |
| 06.11.2024 | 10,50 | 10,70 | 10,30 | 10,45 | 1,11% | 2.358.550,00 |
| 05.11.2024 | 10,50 | 10,61 | 10,26 | 10,33 | -0,67% | 1.527.565,00 |
| 04.11.2024 | 10,44 | 10,69 | 10,39 | 10,40 | -0,34% | 1.499.778,00 |
| 01.11.2024 | 10,31 | 10,44 | 10,20 | 10,44 | 1,85% | 1.595.509,00 |
| 31.10.2024 | 10,32 | 10,32 | 10,11 | 10,25 | -0,73% | 1.770.667,00 |
| 30.10.2024 | 9,98 | 10,33 | 9,98 | 10,32 | 3,51% | 1.809.166,00 |
| 29.10.2024 | 10,04 | 10,47 | 9,92 | 9,97 | -0,30% | 3.124.259,00 |
| 28.10.2024 | 10,05 | 10,11 | 9,69 | 10,00 | -2,39% | 1.817.676,00 |
| 25.10.2024 | 10,11 | 10,26 | 10,07 | 10,25 | 1,29% | 821.808,00 |
| 24.10.2024 | 10,12 | 10,29 | 10,05 | 10,12 | 0,30% | 1.104.173,00 |
| 23.10.2024 | 10,23 | 10,23 | 10,03 | 10,09 | -0,84% | 991.925,00 |
| 22.10.2024 | 9,89 | 10,20 | 9,85 | 10,17 | 1,70% | 1.230.062,00 |
| 21.10.2024 | 10,04 | 10,23 | 9,97 | 10,00 | 0,08% | 1.124.684,00 |
| 18.10.2024 | 9,87 | 9,99 | 9,77 | 9,99 | 1,48% | 1.531.910,00 |
| 17.10.2024 | 9,73 | 9,99 | 9,73 | 9,85 | 0,61% | 977.794,00 |
| 16.10.2024 | 9,69 | 9,79 | 9,61 | 9,79 | 0,39% | 789.095,00 |
| 15.10.2024 | 9,62 | 9,82 | 9,62 | 9,75 | 1,12% | 828.398,00 |
| 14.10.2024 | 9,75 | 9,81 | 9,62 | 9,64 | -0,58% | 850.797,00 |
| 11.10.2024 | 9,93 | 10,00 | 9,66 | 9,70 | -2,40% | 1.087.337,00 |
| 10.10.2024 | 10,18 | 10,23 | 9,81 | 9,93 | -1,64% | 1.417.465,00 |
| 09.10.2024 | 10,08 | 10,17 | 10,07 | 10,10 | 0,20% | 527.038,00 |
| 08.10.2024 | 10,08 | 10,26 | 10,03 | 10,08 | -0,98% | 834.885,00 |
| 07.10.2024 | 10,30 | 10,31 | 10,12 | 10,18 | -0,44% | 989.082,00 |
| 04.10.2024 | 10,19 | 10,23 | 10,12 | 10,23 | 0,94% | 1.501.375,00 |
| 03.10.2024 | 10,08 | 10,22 | 10,08 | 10,13 | 0,80% | 974.316,00 |
| 02.10.2024 | 9,91 | 10,07 | 9,85 | 10,05 | 1,17% | 959.886,00 |
| 01.10.2024 | 10,25 | 10,27 | 9,84 | 9,93 | -2,85% | 1.203.114,00 |
| 30.09.2024 | 10,06 | 10,26 | 9,68 | 10,23 | 0,74% | 1.590.949,00 |
| 27.09.2024 | 9,87 | 10,23 | 9,83 | 10,15 | 3,23% | 2.276.416,00 |
| 26.09.2024 | 9,33 | 10,04 | 9,31 | 9,83 | 4,57% | 2.172.613,00 |
| 25.09.2024 | 9,43 | 9,51 | 9,38 | 9,40 | -0,82% | 890.072,00 |
| 24.09.2024 | 9,65 | 9,68 | 9,40 | 9,48 | -0,63% | 1.172.198,00 |
| 23.09.2024 | 9,80 | 9,80 | 9,54 | 9,54 | -2,99% | 1.564.468,00 |
| 20.09.2024 | 10,10 | 10,24 | 9,83 | 9,83 | -2,39% | 2.171.238,00 |
| 19.09.2024 | 10,16 | 10,25 | 10,01 | 10,08 | 0,15% | 1.153.819,00 |
| 18.09.2024 | 10,23 | 10,24 | 10,01 | 10,06 | -2,00% | 1.079.004,00 |
| 17.09.2024 | 10,12 | 10,35 | 10,10 | 10,27 | 1,63% | 1.267.793,00 |
| 16.09.2024 | 10,24 | 10,30 | 10,04 | 10,10 | -1,37% | 859.962,00 |
| 13.09.2024 | 10,06 | 10,25 | 10,01 | 10,24 | 2,20% | 1.681.670,00 |
| 12.09.2024 | 9,90 | 10,02 | 9,73 | 10,02 | 2,16% | 2.360.857,00 |
| 11.09.2024 | 9,29 | 9,83 | 9,25 | 9,81 | 6,29% | 1.662.495,00 |
| 10.09.2024 | 9,31 | 9,41 | 9,15 | 9,23 | -0,75% | 828.994,00 |
| 09.09.2024 | 9,34 | 9,38 | 9,26 | 9,30 | -0,09% | 920.814,00 |
| 06.09.2024 | 9,52 | 9,58 | 9,27 | 9,31 | -2,21% | 1.205.008,00 |
| 05.09.2024 | 9,69 | 9,79 | 9,36 | 9,52 | -2,52% | 2.074.023,00 |
| 04.09.2024 | 9,70 | 9,87 | 9,52 | 9,76 | -0,99% | 1.394.362,00 |
| 03.09.2024 | 10,05 | 10,11 | 9,72 | 9,86 | -1,84% | 1.219.380,00 |
| 02.09.2024 | 10,00 | 10,10 | 9,87 | 10,05 | 0,25% | 953.834,00 |
| 30.08.2024 | 9,97 | 10,20 | 9,97 | 10,02 | 1,44% | 3.323.908,00 |
| 29.08.2024 | 9,85 | 9,96 | 9,83 | 9,88 | 0,30% | 1.622.412,00 |
| 28.08.2024 | 9,78 | 9,90 | 9,76 | 9,85 | 0,76% | 1.145.158,00 |
| 27.08.2024 | 9,66 | 9,81 | 9,66 | 9,77 | 2,05% | 1.319.637,00 |
| 26.08.2024 | 9,70 | 9,86 | 9,53 | 9,58 | -2,05% | 1.631.814,00 |
| 23.08.2024 | 9,47 | 9,81 | 9,38 | 9,78 | 3,62% | 2.770.041,00 |
| 22.08.2024 | 9,22 | 9,65 | 9,06 | 9,44 | 2,34% | 2.800.381,00 |
| 21.08.2024 | 8,89 | 9,46 | 8,69 | 9,22 | 3,88% | 5.263.989,00 |
| 20.08.2024 | 8,79 | 8,95 | 8,69 | 8,88 | 2,05% | 1.428.729,00 |
| 19.08.2024 | 8,48 | 8,71 | 8,48 | 8,70 | 2,57% | 1.050.233,00 |
| 16.08.2024 | 8,29 | 8,51 | 8,22 | 8,48 | 3,24% | 1.399.125,00 |
| 15.08.2024 | 8,36 | 8,41 | 8,18 | 8,21 | -1,08% | 1.134.082,00 |
| 14.08.2024 | 8,28 | 8,43 | 8,26 | 8,30 | 0,56% | 1.158.145,00 |
| 13.08.2024 | 8,70 | 8,71 | 8,11 | 8,26 | -5,38% | 3.728.942,00 |
| 12.08.2024 | 8,80 | 8,93 | 8,69 | 8,73 | -0,48% | 809.580,00 |
| 09.08.2024 | 8,90 | 8,92 | 8,73 | 8,77 | -0,57% | 678.009,00 |
| 08.08.2024 | 8,90 | 8,96 | 8,80 | 8,82 | -1,41% | 919.548,00 |
| 07.08.2024 | 8,88 | 9,00 | 8,77 | 8,95 | 2,87% | 1.474.301,00 |
| 06.08.2024 | 8,70 | 8,87 | 8,63 | 8,70 | 2,57% | 1.836.740,00 |
| 05.08.2024 | 8,70 | 8,75 | 8,33 | 8,48 | -4,35% | 2.303.446,00 |
| 02.08.2024 | 8,95 | 9,12 | 8,86 | 8,86 | -1,86% | 1.210.216,00 |
| 01.08.2024 | 9,20 | 9,24 | 9,00 | 9,03 | -2,86% | 1.362.035,00 |
| 31.07.2024 | 9,34 | 9,47 | 9,13 | 9,30 | 2,51% | 2.973.923,00 |
| 30.07.2024 | 9,18 | 9,29 | 8,58 | 9,07 | -0,26% | 2.466.465,00 |
| 29.07.2024 | 9,21 | 9,39 | 9,07 | 9,09 | -1,30% | 1.104.349,00 |
| 26.07.2024 | 9,08 | 9,26 | 9,02 | 9,21 | 1,48% | 877.323,00 |
| 25.07.2024 | 9,15 | 9,15 | 8,95 | 9,08 | -1,05% | 1.133.528,00 |
| 24.07.2024 | 8,98 | 9,26 | 8,86 | 9,18 | 1,80% | 1.487.024,00 |
| 23.07.2024 | 9,19 | 9,20 | 8,96 | 9,01 | -1,40% | 1.687.844,00 |
| 22.07.2024 | 9,37 | 9,45 | 9,11 | 9,14 | -0,93% | 1.706.330,00 |
| 19.07.2024 | 9,23 | 9,41 | 9,07 | 9,23 | -0,19% | 1.766.762,00 |
| 18.07.2024 | 9,20 | 9,38 | 9,16 | 9,25 | 0,50% | 1.759.761,00 |
| 17.07.2024 | 9,10 | 9,28 | 9,03 | 9,20 | 0,61% | 1.355.213,00 |
| 16.07.2024 | 9,16 | 9,39 | 8,95 | 9,14 | -0,72% | 2.338.880,00 |
| 15.07.2024 | 9,65 | 9,72 | 9,21 | 9,21 | -6,35% | 3.317.493,00 |
| 12.07.2024 | 10,04 | 10,10 | 9,83 | 9,83 | -1,91% | 2.276.162,00 |
| 11.07.2024 | 10,13 | 10,13 | 9,90 | 10,03 | -0,94% | 3.116.319,00 |
| 10.07.2024 | 9,55 | 10,19 | 9,52 | 10,12 | 4,76% | 5.037.078,00 |
| 09.07.2024 | 9,96 | 10,43 | 9,64 | 9,66 | -2,05% | 6.777.514,00 |
| 08.07.2024 | 9,50 | 10,81 | 9,50 | 9,86 | 9,70% | 13.547.115,00 |
| 05.07.2024 | 8,63 | 9,00 | 8,63 | 8,99 | 4,17% | 2.329.747,00 |
| 04.07.2024 | 8,35 | 8,68 | 8,25 | 8,63 | 2,49% | 1.891.464,00 |
| 03.07.2024 | 8,10 | 8,50 | 7,99 | 8,42 | 5,81% | 2.976.417,00 |
| 02.07.2024 | 8,08 | 8,15 | 7,95 | 7,96 | -2,07% | 2.562.922,00 |
| 01.07.2024 | 8,00 | 8,19 | 7,90 | 8,13 | 3,38% | 2.555.395,00 |