10,268€
-0,22%
Echtzeit-Aktienkurs Grifols S.A.
Bid:
Ask:
Aktienkurse zur Grifols S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,33 | 10,35 | 10,18 | 10,30 | 0,10% | 1.526.012,00 |
| 05.06.2025 | 10,17 | 10,31 | 10,05 | 10,29 | 2,08% | 3.363.300,00 |
| 04.06.2025 | 9,71 | 10,15 | 9,69 | 10,08 | 4,35% | 3.164.998,00 |
| 03.06.2025 | 9,66 | 9,70 | 9,46 | 9,66 | 0,37% | 1.512.681,00 |
| 02.06.2025 | 9,45 | 9,72 | 9,39 | 9,62 | 1,63% | 1.987.326,00 |
| 30.05.2025 | 9,53 | 9,55 | 9,42 | 9,47 | -0,25% | 2.219.107,00 |
| 29.05.2025 | 9,55 | 9,66 | 9,45 | 9,49 | 0,47% | 1.492.897,00 |
| 28.05.2025 | 9,50 | 9,55 | 9,42 | 9,45 | -0,25% | 1.090.743,00 |
| 27.05.2025 | 9,52 | 9,54 | 9,43 | 9,47 | 0,00% | 959.043,00 |
| 26.05.2025 | 9,49 | 9,57 | 9,36 | 9,47 | 1,81% | 1.300.031,00 |
| 23.05.2025 | 9,45 | 9,56 | 9,06 | 9,31 | -0,39% | 3.301.577,00 |
| 22.05.2025 | 9,50 | 9,59 | 9,21 | 9,34 | -1,93% | 2.291.304,00 |
| 21.05.2025 | 9,37 | 9,56 | 9,37 | 9,53 | 1,66% | 3.161.958,00 |
| 20.05.2025 | 9,26 | 9,37 | 9,18 | 9,37 | 2,29% | 2.285.137,00 |
| 19.05.2025 | 9,05 | 9,16 | 8,95 | 9,16 | 1,78% | 2.865.313,00 |
| 16.05.2025 | 8,72 | 9,07 | 8,61 | 9,00 | 4,60% | 2.730.060,00 |
| 15.05.2025 | 8,60 | 8,76 | 8,44 | 8,60 | -0,19% | 2.465.530,00 |
| 14.05.2025 | 8,94 | 9,09 | 8,60 | 8,62 | -3,51% | 3.422.758,00 |
| 13.05.2025 | 8,64 | 9,09 | 8,57 | 8,93 | 6,46% | 6.225.664,00 |
| 12.05.2025 | 8,14 | 8,41 | 8,01 | 8,39 | 3,22% | 2.293.295,00 |
| 09.05.2025 | 8,16 | 8,19 | 8,08 | 8,13 | -0,34% | 1.656.040,00 |
| 08.05.2025 | 8,22 | 8,25 | 8,07 | 8,16 | -0,15% | 1.555.037,00 |
| 07.05.2025 | 8,30 | 8,31 | 8,16 | 8,17 | -2,16% | 1.434.501,00 |
| 06.05.2025 | 8,56 | 8,57 | 8,32 | 8,35 | -2,29% | 1.293.616,00 |
| 05.05.2025 | 8,59 | 8,62 | 8,51 | 8,55 | 0,21% | 898.848,00 |
| 02.05.2025 | 8,52 | 8,58 | 8,36 | 8,53 | 2,82% | 1.410.988,00 |
| 30.04.2025 | 8,39 | 8,54 | 8,21 | 8,29 | -0,79% | 1.880.268,00 |
| 29.04.2025 | 8,49 | 8,51 | 8,27 | 8,36 | -1,46% | 1.320.862,00 |
| 28.04.2025 | 8,59 | 8,63 | 8,45 | 8,48 | -0,35% | 1.233.545,00 |
| 25.04.2025 | 8,49 | 8,57 | 8,45 | 8,51 | 0,78% | 969.460,00 |
| 24.04.2025 | 8,38 | 8,48 | 8,32 | 8,45 | 0,64% | 1.138.023,00 |
| 23.04.2025 | 8,52 | 8,54 | 8,38 | 8,39 | 0,50% | 1.552.578,00 |
| 22.04.2025 | 8,10 | 8,35 | 8,02 | 8,35 | 3,52% | 1.259.989,00 |
| 17.04.2025 | 8,15 | 8,24 | 8,02 | 8,07 | -1,78% | 1.049.575,00 |
| 16.04.2025 | 8,20 | 8,21 | 7,98 | 8,21 | -1,23% | 1.436.887,00 |
| 15.04.2025 | 8,17 | 8,32 | 8,13 | 8,32 | 1,79% | 1.797.583,00 |
| 14.04.2025 | 8,09 | 8,17 | 8,00 | 8,17 | 4,34% | 1.794.708,00 |
| 11.04.2025 | 8,00 | 8,01 | 7,66 | 7,83 | -0,63% | 2.698.445,00 |
| 10.04.2025 | 8,87 | 8,88 | 7,85 | 7,88 | 6,63% | 4.040.576,00 |
| 09.04.2025 | 7,83 | 7,83 | 7,35 | 7,39 | -7,88% | 5.718.326,00 |
| 08.04.2025 | 8,23 | 8,23 | 7,85 | 8,02 | 2,64% | 2.469.917,00 |
| 07.04.2025 | 7,71 | 8,29 | 7,32 | 7,82 | -3,70% | 5.464.840,00 |
| 04.04.2025 | 8,35 | 8,39 | 7,94 | 8,12 | -3,01% | 4.708.953,00 |
| 03.04.2025 | 8,55 | 8,71 | 8,36 | 8,37 | -0,17% | 4.355.170,00 |
| 02.04.2025 | 8,62 | 9,37 | 8,33 | 8,38 | 3,02% | 10.427.924,00 |
| 01.04.2025 | 8,27 | 8,40 | 8,07 | 8,14 | -0,76% | 3.121.944,00 |
| 31.03.2025 | 8,55 | 8,55 | 8,15 | 8,20 | -4,43% | 3.808.511,00 |
| 28.03.2025 | 8,74 | 8,79 | 8,57 | 8,58 | -0,83% | 1.753.376,00 |
| 27.03.2025 | 8,94 | 8,94 | 8,64 | 8,65 | -3,07% | 2.953.670,00 |
| 26.03.2025 | 9,10 | 9,10 | 8,85 | 8,92 | -2,15% | 2.250.120,00 |
| 25.03.2025 | 9,28 | 9,28 | 9,10 | 9,12 | -0,72% | 1.196.682,00 |
| 24.03.2025 | 9,28 | 9,29 | 9,14 | 9,19 | -0,15% | 1.337.807,00 |
| 21.03.2025 | 9,35 | 9,37 | 9,18 | 9,20 | -2,13% | 2.951.073,00 |
| 20.03.2025 | 9,65 | 9,76 | 9,37 | 9,40 | -2,12% | 1.644.991,00 |
| 19.03.2025 | 9,60 | 9,69 | 9,54 | 9,60 | -0,25% | 1.115.951,00 |
| 18.03.2025 | 9,60 | 9,78 | 9,57 | 9,63 | 1,28% | 1.186.482,00 |
| 17.03.2025 | 9,51 | 9,60 | 9,44 | 9,51 | 1,24% | 965.723,00 |
| 14.03.2025 | 9,31 | 9,52 | 9,25 | 9,39 | 1,62% | 1.204.063,00 |
| 13.03.2025 | 9,31 | 9,44 | 9,21 | 9,24 | -1,49% | 1.376.733,00 |
| 12.03.2025 | 9,50 | 9,63 | 9,16 | 9,38 | -0,55% | 2.750.364,00 |
| 11.03.2025 | 10,00 | 10,05 | 9,22 | 9,43 | -6,29% | 4.409.884,00 |
| 10.03.2025 | 10,34 | 10,39 | 9,85 | 10,07 | -3,41% | 4.294.775,00 |
| 07.03.2025 | 10,56 | 10,63 | 10,38 | 10,42 | -2,25% | 2.144.630,00 |
| 06.03.2025 | 11,00 | 11,08 | 10,57 | 10,66 | -2,51% | 2.433.560,00 |
| 05.03.2025 | 10,94 | 11,27 | 10,91 | 10,94 | 1,82% | 4.028.129,00 |
| 04.03.2025 | 11,00 | 11,08 | 10,65 | 10,74 | -2,36% | 2.666.774,00 |
| 03.03.2025 | 10,81 | 11,00 | 10,73 | 11,00 | 3,58% | 4.037.249,00 |
| 28.02.2025 | 10,81 | 10,81 | 10,20 | 10,62 | -3,41% | 5.166.334,00 |
| 27.02.2025 | 9,98 | 11,00 | 9,90 | 11,00 | 14,32% | 11.453.449,00 |
| 26.02.2025 | 9,65 | 9,82 | 9,57 | 9,62 | -0,12% | 1.778.872,00 |
| 25.02.2025 | 9,58 | 9,74 | 9,53 | 9,63 | 0,90% | 2.251.068,00 |
| 24.02.2025 | 9,30 | 9,57 | 9,28 | 9,54 | 2,56% | 1.726.942,00 |
| 21.02.2025 | 9,45 | 9,45 | 9,20 | 9,31 | -1,81% | 1.672.897,00 |
| 20.02.2025 | 9,48 | 9,53 | 9,39 | 9,48 | 0,08% | 1.143.628,00 |
| 19.02.2025 | 9,41 | 9,57 | 9,38 | 9,47 | -0,04% | 2.041.922,00 |
| 18.02.2025 | 9,50 | 9,56 | 9,41 | 9,47 | 0,21% | 1.847.231,00 |
| 17.02.2025 | 9,17 | 9,45 | 9,17 | 9,45 | 3,19% | 2.229.860,00 |
| 14.02.2025 | 9,10 | 9,26 | 9,06 | 9,16 | 1,26% | 1.873.274,00 |
| 13.02.2025 | 8,86 | 9,07 | 8,83 | 9,05 | 3,05% | 2.370.948,00 |
| 12.02.2025 | 8,68 | 8,93 | 8,67 | 8,78 | 2,69% | 3.082.090,00 |
| 11.02.2025 | 8,49 | 8,55 | 8,44 | 8,55 | 1,11% | 1.241.487,00 |
| 10.02.2025 | 8,37 | 8,53 | 8,37 | 8,46 | 1,37% | 1.134.452,00 |
| 07.02.2025 | 8,46 | 8,47 | 8,31 | 8,34 | -1,35% | 1.306.422,00 |
| 06.02.2025 | 8,37 | 8,47 | 8,30 | 8,46 | 2,15% | 1.579.657,00 |
| 05.02.2025 | 8,15 | 8,30 | 8,08 | 8,28 | 1,95% | 1.941.837,00 |
| 04.02.2025 | 8,17 | 8,26 | 8,06 | 8,12 | -0,34% | 2.263.328,00 |
| 03.02.2025 | 8,20 | 8,28 | 8,03 | 8,15 | -1,78% | 2.680.938,00 |
| 31.01.2025 | 8,48 | 8,58 | 8,30 | 8,30 | -1,24% | 2.659.040,00 |
| 30.01.2025 | 8,56 | 8,61 | 8,38 | 8,40 | -1,55% | 2.263.964,00 |
| 29.01.2025 | 8,57 | 8,74 | 8,51 | 8,53 | -0,21% | 1.496.864,00 |
| 28.01.2025 | 8,69 | 8,74 | 8,55 | 8,55 | -1,16% | 1.464.078,00 |
| 27.01.2025 | 8,60 | 8,79 | 8,56 | 8,65 | 0,39% | 1.342.606,00 |
| 24.01.2025 | 8,67 | 8,79 | 8,56 | 8,62 | 1,20% | 1.986.790,00 |
| 23.01.2025 | 8,90 | 8,92 | 8,44 | 8,51 | -4,14% | 3.318.895,00 |
| 22.01.2025 | 8,86 | 9,19 | 8,85 | 8,88 | 0,38% | 1.796.275,00 |
| 21.01.2025 | 8,84 | 8,87 | 8,79 | 8,85 | -0,02% | 811.811,00 |
| 20.01.2025 | 8,88 | 8,93 | 8,83 | 8,85 | -0,45% | 1.080.070,00 |
| 17.01.2025 | 8,84 | 9,01 | 8,80 | 8,89 | 0,05% | 1.654.030,00 |
| 16.01.2025 | 9,10 | 9,12 | 8,83 | 8,89 | -1,13% | 1.841.862,00 |
| 15.01.2025 | 9,01 | 9,11 | 8,86 | 8,99 | -0,27% | 1.897.596,00 |