10,668€
-0,58%
Echtzeit-Aktienkurs Grifols S.A.
Bid:
Ask:
Aktienkurse zur Grifols S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 10,78 | 10,98 | 10,74 | 10,75 | 0,19% | 1.299.662,00 |
| 04.12.2025 | 10,46 | 10,73 | 10,38 | 10,73 | 3,57% | 1.277.891,00 |
| 03.12.2025 | 10,40 | 10,55 | 10,36 | 10,36 | -0,67% | 1.180.846,00 |
| 02.12.2025 | 10,48 | 10,58 | 10,43 | 10,43 | -0,71% | 586.550,00 |
| 01.12.2025 | 10,50 | 10,51 | 10,41 | 10,51 | -0,24% | 809.819,00 |
| 28.11.2025 | 10,62 | 10,62 | 10,46 | 10,53 | -0,57% | 662.743,00 |
| 27.11.2025 | 10,51 | 10,63 | 10,48 | 10,59 | 1,05% | 507.960,00 |
| 26.11.2025 | 10,47 | 10,52 | 10,34 | 10,48 | 1,45% | 649.526,00 |
| 25.11.2025 | 10,27 | 10,35 | 10,07 | 10,33 | 0,29% | 1.065.958,00 |
| 24.11.2025 | 10,26 | 10,32 | 10,14 | 10,30 | 1,53% | 2.189.685,00 |
| 21.11.2025 | 10,00 | 10,22 | 9,91 | 10,15 | 0,00% | 2.082.130,00 |
| 20.11.2025 | 10,31 | 10,35 | 10,15 | 10,15 | -0,88% | 1.220.838,00 |
| 19.11.2025 | 10,34 | 10,38 | 10,24 | 10,24 | -0,78% | 1.019.598,00 |
| 18.11.2025 | 10,46 | 10,46 | 10,24 | 10,32 | -2,55% | 1.459.889,00 |
| 17.11.2025 | 10,70 | 10,77 | 10,59 | 10,59 | -0,70% | 877.392,00 |
| 14.11.2025 | 10,89 | 10,89 | 10,54 | 10,66 | -2,47% | 1.339.314,00 |
| 13.11.2025 | 10,97 | 10,98 | 10,81 | 10,93 | 0,88% | 1.147.581,00 |
| 12.11.2025 | 10,62 | 10,85 | 10,62 | 10,84 | 3,09% | 1.132.191,00 |
| 11.11.2025 | 10,75 | 10,76 | 10,51 | 10,51 | -2,00% | 1.360.848,00 |
| 10.11.2025 | 10,46 | 10,77 | 10,46 | 10,73 | 3,42% | 1.432.631,00 |
| 07.11.2025 | 10,37 | 10,51 | 10,23 | 10,37 | -0,48% | 1.616.415,00 |
| 06.11.2025 | 10,75 | 10,80 | 10,37 | 10,42 | -2,57% | 1.994.606,00 |
| 05.11.2025 | 11,44 | 11,44 | 10,52 | 10,70 | -3,69% | 4.043.981,00 |
| 04.11.2025 | 11,20 | 11,37 | 11,07 | 11,11 | -1,11% | 1.736.567,00 |
| 03.11.2025 | 11,35 | 11,49 | 11,23 | 11,23 | -0,04% | 2.137.761,00 |
| 31.10.2025 | 11,38 | 11,48 | 11,16 | 11,24 | -1,06% | 1.337.841,00 |
| 30.10.2025 | 11,40 | 11,48 | 11,35 | 11,36 | -0,61% | 742.797,00 |
| 29.10.2025 | 11,42 | 11,52 | 11,37 | 11,43 | 0,09% | 678.270,00 |
| 28.10.2025 | 11,58 | 11,59 | 11,38 | 11,42 | -1,13% | 1.247.706,00 |
| 27.10.2025 | 11,41 | 11,55 | 11,24 | 11,55 | 2,08% | 1.546.631,00 |
| 24.10.2025 | 11,44 | 11,47 | 11,22 | 11,31 | -0,66% | 1.043.070,00 |
| 23.10.2025 | 11,39 | 11,47 | 11,26 | 11,39 | 0,13% | 1.143.263,00 |
| 22.10.2025 | 11,21 | 11,43 | 10,89 | 11,37 | -0,52% | 3.810.023,00 |
| 21.10.2025 | 11,79 | 11,79 | 11,36 | 11,43 | -2,56% | 2.079.951,00 |
| 20.10.2025 | 11,93 | 11,93 | 11,66 | 11,73 | -0,72% | 1.001.207,00 |
| 17.10.2025 | 11,88 | 11,99 | 11,82 | 11,82 | -2,36% | 1.800.276,00 |
| 16.10.2025 | 12,00 | 12,15 | 11,94 | 12,10 | 0,83% | 1.054.381,00 |
| 15.10.2025 | 12,15 | 12,21 | 11,98 | 12,00 | -0,46% | 939.956,00 |
| 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 |