9,246€
-2,45%
Echtzeit-Aktienkurs Grifols S.A.
Bid:
Ask:
Aktienkurse zur Grifols S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 8,86 | 9,04 | 8,80 | 9,01 | 2,64% | 1.541.376,00 |
| 13.01.2025 | 9,05 | 9,05 | 8,74 | 8,78 | -3,07% | 2.055.549,00 |
| 10.01.2025 | 9,19 | 9,21 | 9,04 | 9,06 | -0,57% | 1.855.366,00 |
| 09.01.2025 | 9,32 | 9,47 | 9,11 | 9,11 | -3,29% | 1.541.317,00 |
| 08.01.2025 | 9,59 | 9,59 | 9,31 | 9,42 | -1,98% | 1.228.902,00 |
| 07.01.2025 | 9,60 | 9,63 | 9,42 | 9,61 | 0,54% | 1.354.078,00 |
| 06.01.2025 | 9,43 | 9,59 | 9,40 | 9,56 | 1,70% | 1.043.132,00 |
| 03.01.2025 | 9,50 | 9,59 | 9,32 | 9,40 | -0,61% | 927.202,00 |
| 02.01.2025 | 9,20 | 9,46 | 9,17 | 9,46 | 3,37% | 1.165.499,00 |
| 31.12.2024 | 9,05 | 9,25 | 9,05 | 9,15 | -0,39% | 788.116,00 |
| 30.12.2024 | 9,12 | 9,19 | 9,04 | 9,18 | 0,04% | 1.213.657,00 |
| 27.12.2024 | 9,24 | 9,39 | 9,12 | 9,18 | -0,65% | 1.158.462,00 |
| 24.12.2024 | 9,20 | 9,30 | 9,15 | 9,24 | 0,41% | 293.554,00 |
| 23.12.2024 | 9,23 | 9,26 | 9,09 | 9,20 | -0,71% | 1.234.234,00 |
| 20.12.2024 | 9,51 | 9,51 | 9,23 | 9,27 | -2,44% | 2.427.783,00 |
| 19.12.2024 | 9,52 | 9,53 | 9,32 | 9,50 | -1,60% | 1.600.160,00 |
| 18.12.2024 | 9,95 | 9,95 | 9,50 | 9,65 | -1,19% | 1.721.987,00 |
| 17.12.2024 | 9,78 | 9,90 | 9,69 | 9,77 | 0,60% | 1.753.067,00 |
| 16.12.2024 | 9,44 | 9,90 | 9,40 | 9,71 | 3,83% | 2.275.787,00 |
| 13.12.2024 | 9,49 | 9,68 | 9,35 | 9,35 | -2,36% | 1.643.293,00 |
| 12.12.2024 | 9,17 | 9,93 | 9,17 | 9,58 | 8,44% | 4.898.290,00 |
| 11.12.2024 | 8,94 | 8,94 | 8,75 | 8,83 | -0,67% | 1.030.940,00 |
| 10.12.2024 | 8,86 | 8,95 | 8,81 | 8,89 | 1,02% | 1.596.381,00 |
| 09.12.2024 | 8,72 | 8,83 | 8,65 | 8,80 | 2,02% | 1.497.471,00 |
| 06.12.2024 | 8,70 | 8,76 | 8,60 | 8,63 | -1,21% | 1.228.194,00 |
| 05.12.2024 | 8,63 | 8,87 | 8,62 | 8,74 | 1,23% | 2.294.515,00 |
| 04.12.2024 | 8,55 | 8,74 | 8,29 | 8,63 | 0,96% | 2.327.005,00 |
| 03.12.2024 | 8,43 | 8,62 | 8,43 | 8,55 | 2,13% | 2.238.947,00 |
| 02.12.2024 | 8,55 | 8,60 | 8,28 | 8,37 | -2,86% | 3.206.922,00 |
| 29.11.2024 | 8,57 | 8,89 | 8,45 | 8,62 | 0,42% | 3.749.376,00 |
| 28.11.2024 | 9,64 | 9,64 | 8,33 | 8,58 | -11,44% | 7.602.520,00 |
| 27.11.2024 | 10,66 | 10,67 | 9,18 | 9,69 | -9,08% | 8.309.185,00 |
| 26.11.2024 | 10,59 | 10,75 | 10,46 | 10,66 | -0,28% | 759.376,00 |
| 25.11.2024 | 10,68 | 10,76 | 10,58 | 10,69 | 0,80% | 1.944.624,00 |
| 22.11.2024 | 10,44 | 10,68 | 10,41 | 10,60 | 1,63% | 1.246.068,00 |
| 21.11.2024 | 10,56 | 10,56 | 10,27 | 10,43 | -0,33% | 1.270.551,00 |
| 20.11.2024 | 10,40 | 10,50 | 10,32 | 10,47 | 1,21% | 1.398.153,00 |
| 19.11.2024 | 10,85 | 10,88 | 10,08 | 10,34 | -5,09% | 4.396.065,00 |
| 18.11.2024 | 10,97 | 11,04 | 10,49 | 10,90 | -2,07% | 3.160.950,00 |
| 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 |