12,010€
-0,37%
Echtzeit-Aktienkurs Grifols S.A.
Bid:
Ask:
Aktienkurse zur Grifols S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,22 | 12,22 | 12,01 | 12,01 | -0,37% | - |
| 14.10.2025 | 12,00 | 12,10 | 11,94 | 12,06 | -0,82% | 819.703,00 |
| 13.10.2025 | 11,84 | 12,16 | 11,84 | 12,16 | 2,88% | 1.231.157,00 |
| 10.10.2025 | 12,15 | 12,17 | 11,82 | 11,82 | -2,32% | 1.919.542,00 |
| 09.10.2025 | 12,25 | 12,33 | 12,07 | 12,10 | 0,00% | - |
| 09.10.2025 | 12,25 | 12,33 | 12,07 | 12,10 | -1,87% | 1.045.590,00 |
| 08.10.2025 | 12,17 | 12,37 | 12,14 | 12,33 | 1,02% | 801.851,00 |
| 07.10.2025 | 12,11 | 12,39 | 12,08 | 12,20 | 0,78% | 931.472,00 |
| 06.10.2025 | 12,50 | 12,51 | 12,11 | 12,11 | -3,35% | 1.635.377,00 |
| 03.10.2025 | 12,73 | 12,84 | 12,53 | 12,53 | -0,67% | 921.840,00 |
| 02.10.2025 | 12,47 | 12,87 | 12,43 | 12,61 | 1,45% | 1.917.613,00 |
| 01.10.2025 | 12,38 | 12,45 | 12,27 | 12,43 | 0,85% | 1.083.504,00 |
| 30.09.2025 | 12,29 | 12,48 | 12,22 | 12,33 | 0,20% | 1.103.649,00 |
| 29.09.2025 | 12,11 | 12,48 | 12,10 | 12,30 | 2,16% | 1.211.688,00 |
| 26.09.2025 | 11,99 | 12,07 | 11,92 | 12,04 | 0,46% | 857.686,00 |
| 25.09.2025 | 12,22 | 12,26 | 11,97 | 11,99 | -2,12% | 846.582,00 |
| 24.09.2025 | 12,25 | 12,28 | 12,10 | 12,25 | 0,00% | 834.390,00 |
| 23.09.2025 | 11,96 | 12,26 | 11,92 | 12,25 | 2,81% | 1.179.186,00 |
| 22.09.2025 | 12,04 | 12,05 | 11,86 | 11,91 | -1,08% | 834.279,00 |
| 19.09.2025 | 11,86 | 12,15 | 11,86 | 12,04 | 1,13% | 1.514.105,00 |
| 18.09.2025 | 12,07 | 12,12 | 11,90 | 11,91 | -1,20% | 808.124,00 |
| 17.09.2025 | 12,14 | 12,14 | 11,88 | 12,05 | -0,66% | 1.146.837,00 |
| 16.09.2025 | 11,95 | 12,19 | 11,93 | 12,13 | 1,00% | 1.327.756,00 |
| 15.09.2025 | 12,01 | 12,17 | 11,98 | 12,01 | -0,33% | 751.214,00 |
| 12.09.2025 | 12,23 | 12,23 | 12,05 | 12,05 | -1,43% | 560.935,00 |
| 11.09.2025 | 12,16 | 12,27 | 11,92 | 12,23 | 0,53% | 1.196.781,00 |
| 10.09.2025 | 12,25 | 12,33 | 12,14 | 12,16 | -0,65% | 699.932,00 |
| 09.09.2025 | 12,39 | 12,43 | 12,10 | 12,24 | -1,37% | 874.019,00 |
| 08.09.2025 | 12,40 | 12,50 | 12,33 | 12,41 | 0,89% | 910.435,00 |
| 05.09.2025 | 12,38 | 12,38 | 12,23 | 12,30 | 0,16% | 939.556,00 |
| 04.09.2025 | 11,82 | 12,28 | 11,80 | 12,28 | 3,02% | 1.297.830,00 |
| 03.09.2025 | 11,86 | 12,02 | 11,84 | 11,92 | 0,72% | 1.103.929,00 |
| 02.09.2025 | 12,16 | 12,18 | 11,79 | 11,84 | -2,67% | 1.589.303,00 |
| 01.09.2025 | 12,16 | 12,21 | 12,08 | 12,16 | 0,75% | 814.980,00 |
| 29.08.2025 | 12,19 | 12,28 | 12,07 | 12,07 | -0,86% | 755.140,00 |
| 28.08.2025 | 12,15 | 12,24 | 12,08 | 12,18 | 0,16% | 822.530,00 |
| 27.08.2025 | 12,10 | 12,28 | 12,04 | 12,16 | 0,50% | 930.969,00 |
| 26.08.2025 | 12,16 | 12,21 | 12,05 | 12,10 | -1,18% | 1.872.073,00 |
| 25.08.2025 | 12,40 | 12,42 | 12,24 | 12,24 | -1,25% | 638.416,00 |
| 22.08.2025 | 12,38 | 12,45 | 12,31 | 12,40 | 0,12% | 749.068,00 |
| 21.08.2025 | 12,29 | 12,38 | 12,21 | 12,38 | 0,73% | 1.325.741,00 |
| 20.08.2025 | 12,37 | 12,40 | 12,19 | 12,29 | -0,61% | 1.399.057,00 |
| 19.08.2025 | 12,56 | 12,56 | 12,23 | 12,37 | -1,67% | 1.980.684,00 |
| 18.08.2025 | 12,50 | 12,58 | 12,40 | 12,58 | 0,64% | 754.551,00 |
| 15.08.2025 | 12,67 | 12,70 | 12,43 | 12,50 | -0,48% | 915.137,00 |
| 14.08.2025 | 12,70 | 12,86 | 12,54 | 12,56 | -0,87% | 1.072.203,00 |
| 13.08.2025 | 12,52 | 12,88 | 12,48 | 12,67 | 2,18% | 1.432.801,00 |
| 12.08.2025 | 12,69 | 12,69 | 12,40 | 12,40 | -1,70% | 1.827.759,00 |
| 11.08.2025 | 12,83 | 12,85 | 12,61 | 12,61 | -2,66% | 1.002.029,00 |
| 08.08.2025 | 12,82 | 13,00 | 12,79 | 12,96 | 0,86% | 1.282.418,00 |
| 07.08.2025 | 12,76 | 12,87 | 12,66 | 12,85 | 0,27% | 1.261.525,00 |
| 06.08.2025 | 12,93 | 12,95 | 12,77 | 12,81 | -1,31% | 1.179.357,00 |
| 05.08.2025 | 13,13 | 13,15 | 12,95 | 12,98 | 0,39% | 1.083.429,00 |
| 04.08.2025 | 13,07 | 13,28 | 12,85 | 12,93 | 0,04% | 2.055.170,00 |
| 01.08.2025 | 13,00 | 13,06 | 12,77 | 12,93 | -1,49% | 2.464.218,00 |
| 31.07.2025 | 13,46 | 13,70 | 13,08 | 13,12 | -2,92% | 2.804.546,00 |
| 30.07.2025 | 12,91 | 13,65 | 12,84 | 13,52 | 8,99% | 7.974.051,00 |
| 29.07.2025 | 12,47 | 12,56 | 12,28 | 12,40 | -0,32% | 1.801.367,00 |
| 28.07.2025 | 12,49 | 12,53 | 12,34 | 12,44 | 1,06% | 1.477.188,00 |
| 25.07.2025 | 12,11 | 12,32 | 12,09 | 12,31 | 0,90% | 965.897,00 |
| 24.07.2025 | 12,00 | 12,21 | 12,00 | 12,20 | 2,61% | 1.426.661,00 |
| 23.07.2025 | 11,88 | 11,95 | 11,79 | 11,89 | 1,11% | 1.021.116,00 |
| 22.07.2025 | 11,90 | 11,94 | 11,75 | 11,76 | -0,68% | 1.200.900,00 |
| 21.07.2025 | 11,99 | 12,00 | 11,66 | 11,84 | -1,46% | 2.165.700,00 |
| 18.07.2025 | 12,26 | 12,36 | 11,96 | 12,02 | -1,76% | 3.008.955,00 |
| 17.07.2025 | 12,25 | 12,57 | 12,17 | 12,23 | 0,74% | 2.597.595,00 |
| 16.07.2025 | 11,61 | 12,25 | 11,61 | 12,14 | 4,34% | 3.895.584,00 |
| 15.07.2025 | 11,75 | 11,80 | 11,62 | 11,64 | -0,13% | 1.461.373,00 |
| 14.07.2025 | 11,53 | 11,68 | 11,53 | 11,65 | 0,26% | 1.046.974,00 |
| 11.07.2025 | 11,57 | 11,78 | 11,53 | 11,62 | 0,35% | 2.027.550,00 |
| 10.07.2025 | 11,33 | 11,78 | 11,33 | 11,58 | 1,94% | 2.651.704,00 |
| 09.07.2025 | 10,66 | 11,46 | 10,60 | 11,36 | 5,19% | 5.685.172,00 |
| 08.07.2025 | 10,45 | 10,80 | 10,45 | 10,80 | 2,96% | 1.657.138,00 |
| 07.07.2025 | 10,55 | 10,56 | 10,42 | 10,49 | -0,62% | 777.393,00 |
| 04.07.2025 | 10,59 | 10,59 | 10,43 | 10,56 | -0,38% | 792.816,00 |
| 03.07.2025 | 10,65 | 10,77 | 10,54 | 10,60 | -0,05% | 1.215.588,00 |
| 02.07.2025 | 10,49 | 10,68 | 10,38 | 10,60 | 1,78% | 2.116.505,00 |
| 01.07.2025 | 10,35 | 10,48 | 10,29 | 10,42 | 0,63% | 1.324.578,00 |
| 30.06.2025 | 10,40 | 10,49 | 10,35 | 10,35 | 0,19% | 1.105.654,00 |
| 27.06.2025 | 10,30 | 10,43 | 10,24 | 10,33 | 0,78% | 1.094.352,00 |
| 26.06.2025 | 9,97 | 10,28 | 9,97 | 10,25 | 3,10% | 1.619.314,00 |
| 25.06.2025 | 9,97 | 10,10 | 9,87 | 9,94 | 0,00% | 1.171.889,00 |
| 24.06.2025 | 10,30 | 10,31 | 9,91 | 9,94 | -1,86% | 2.534.811,00 |
| 23.06.2025 | 10,19 | 10,29 | 10,07 | 10,13 | -1,94% | 1.402.724,00 |
| 20.06.2025 | 10,12 | 10,33 | 10,12 | 10,33 | 2,33% | 4.061.715,00 |
| 19.06.2025 | 10,29 | 10,31 | 10,06 | 10,10 | -2,70% | 1.769.925,00 |
| 18.06.2025 | 10,48 | 10,55 | 10,25 | 10,38 | -1,24% | 2.173.972,00 |
| 17.06.2025 | 10,58 | 10,74 | 10,43 | 10,51 | -1,18% | 1.672.822,00 |
| 16.06.2025 | 10,20 | 10,66 | 10,20 | 10,63 | 4,27% | 2.625.849,00 |
| 13.06.2025 | 10,21 | 10,35 | 10,08 | 10,20 | -3,23% | 2.715.257,00 |
| 12.06.2025 | 10,47 | 10,60 | 10,44 | 10,54 | 0,67% | 1.707.379,00 |
| 11.06.2025 | 10,52 | 10,52 | 10,28 | 10,47 | -0,48% | 1.822.861,00 |
| 10.06.2025 | 10,40 | 10,55 | 10,37 | 10,52 | 1,40% | 1.746.255,00 |
| 09.06.2025 | 10,35 | 10,53 | 10,35 | 10,37 | 0,68% | 1.882.061,00 |
| 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 |