9,050€
0,51%
Echtzeit-Aktienkurs Grifols S.A.
Bid:
Ask:
Aktienkurse zur Grifols S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 9,08 | 9,11 | 8,91 | 8,98 | -0,22% | - |
| 17.06.2026 | 9,07 | 9,08 | 8,92 | 9,00 | -0,51% | 1.677.488,00 |
| 16.06.2026 | 9,08 | 9,08 | 8,99 | 9,05 | -0,42% | 1.373.536,00 |
| 15.06.2026 | 9,20 | 9,27 | 9,05 | 9,09 | 0,60% | 1.694.097,00 |
| 12.06.2026 | 8,94 | 9,03 | 8,89 | 9,03 | 2,33% | 2.013.958,00 |
| 11.06.2026 | 8,87 | 8,95 | 8,78 | 8,83 | -1,27% | 1.597.231,00 |
| 10.06.2026 | 9,03 | 9,04 | 8,78 | 8,94 | 0,13% | 1.611.669,00 |
| 09.06.2026 | 8,95 | 9,08 | 8,93 | 8,93 | -0,47% | 1.834.586,00 |
| 08.06.2026 | 9,01 | 9,13 | 8,97 | 8,97 | -0,95% | 1.402.986,00 |
| 05.06.2026 | 9,12 | 9,26 | 9,05 | 9,06 | 0,04% | 1.799.694,00 |
| 04.06.2026 | 9,00 | 9,13 | 8,90 | 9,05 | 0,94% | 2.926.782,00 |
| 03.06.2026 | 9,06 | 9,13 | 8,94 | 8,97 | -1,43% | 2.233.983,00 |
| 02.06.2026 | 9,25 | 9,27 | 9,05 | 9,10 | -1,17% | 1.582.176,00 |
| 01.06.2026 | 9,40 | 9,45 | 9,11 | 9,21 | -0,78% | 1.824.623,00 |
| 29.05.2026 | 9,46 | 9,65 | 9,28 | 9,28 | -2,95% | 25.453.193,00 |
| 28.05.2026 | 9,45 | 9,65 | 8,90 | 9,56 | -1,30% | 2.188.714,00 |
| 27.05.2026 | 9,70 | 9,84 | 9,68 | 9,69 | 0,79% | 1.559.531,00 |
| 26.05.2026 | 9,61 | 9,70 | 9,57 | 9,61 | -0,87% | 1.202.822,00 |
| 25.05.2026 | 9,60 | 9,73 | 9,57 | 9,70 | 2,41% | 1.681.275,00 |
| 22.05.2026 | 9,59 | 9,63 | 9,46 | 9,47 | -0,32% | 1.454.758,00 |
| 21.05.2026 | 9,55 | 9,60 | 9,40 | 9,50 | -0,69% | 1.679.856,00 |
| 20.05.2026 | 9,12 | 9,60 | 9,05 | 9,56 | 4,62% | 2.477.577,00 |
| 19.05.2026 | 9,20 | 9,22 | 9,12 | 9,14 | -0,57% | 1.281.290,00 |
| 18.05.2026 | 9,00 | 9,21 | 8,88 | 9,19 | 1,12% | 2.257.088,00 |
| 15.05.2026 | 9,10 | 9,22 | 9,02 | 9,09 | -0,92% | 1.909.125,00 |
| 14.05.2026 | 8,85 | 9,19 | 8,85 | 9,18 | 4,27% | 3.585.917,00 |
| 13.05.2026 | 8,71 | 8,89 | 8,62 | 8,80 | 1,15% | 2.999.041,00 |
| 12.05.2026 | 8,80 | 8,88 | 8,67 | 8,70 | -1,47% | 2.372.039,00 |
| 11.05.2026 | 8,93 | 9,01 | 8,76 | 8,83 | -1,23% | 2.401.159,00 |
| 08.05.2026 | 8,98 | 9,06 | 8,72 | 8,94 | -2,36% | 5.402.144,00 |
| 07.05.2026 | 9,15 | 9,16 | 9,02 | 9,16 | 0,90% | 1.198.009,00 |
| 06.05.2026 | 9,14 | 9,24 | 9,06 | 9,07 | 0,67% | 1.830.309,00 |
| 05.05.2026 | 9,15 | 9,18 | 8,96 | 9,01 | -1,01% | 1.433.865,00 |
| 04.05.2026 | 9,05 | 9,15 | 8,88 | 9,11 | 1,63% | 1.718.300,00 |
| 30.04.2026 | 8,74 | 8,97 | 8,68 | 8,96 | 1,63% | 1.638.721,00 |
| 29.04.2026 | 8,90 | 8,92 | 8,73 | 8,82 | -1,19% | 2.127.062,00 |
| 28.04.2026 | 8,90 | 8,96 | 8,81 | 8,92 | -0,29% | 1.804.554,00 |
| 27.04.2026 | 8,96 | 9,01 | 8,87 | 8,95 | -0,02% | 1.460.559,00 |
| 24.04.2026 | 8,95 | 8,99 | 8,82 | 8,95 | 0,00% | 2.354.374,00 |
| 23.04.2026 | 9,10 | 9,16 | 8,95 | 8,95 | -2,63% | 2.793.583,00 |
| 22.04.2026 | 9,19 | 9,19 | 9,05 | 9,19 | -0,02% | 2.536.551,00 |
| 21.04.2026 | 9,38 | 9,43 | 9,19 | 9,19 | -1,92% | 2.183.389,00 |
| 20.04.2026 | 9,49 | 9,49 | 9,33 | 9,37 | -2,82% | 2.362.716,00 |
| 17.04.2026 | 9,47 | 9,66 | 9,40 | 9,65 | 1,92% | 2.523.829,00 |
| 16.04.2026 | 9,53 | 9,64 | 9,41 | 9,46 | 0,23% | 2.541.378,00 |
| 15.04.2026 | 9,40 | 9,57 | 9,39 | 9,44 | 0,79% | 2.505.226,00 |
| 14.04.2026 | 9,02 | 9,41 | 9,01 | 9,37 | 4,53% | 3.872.489,00 |
| 13.04.2026 | 8,91 | 8,97 | 8,84 | 8,96 | 0,31% | 2.141.862,00 |
| 10.04.2026 | 8,98 | 9,08 | 8,90 | 8,93 | 0,61% | 2.889.963,00 |
| 09.04.2026 | 9,30 | 9,38 | 8,79 | 8,88 | -5,93% | 7.383.256,00 |
| 08.04.2026 | 9,50 | 9,57 | 9,33 | 9,44 | 4,33% | 3.299.293,00 |
| 07.04.2026 | 9,19 | 9,25 | 8,95 | 9,05 | -1,69% | 2.463.741,00 |
| 02.04.2026 | 9,19 | 9,33 | 9,11 | 9,20 | -0,71% | 1.803.941,00 |
| 01.04.2026 | 9,30 | 9,31 | 9,07 | 9,27 | 3,51% | 2.372.760,00 |
| 31.03.2026 | 8,81 | 9,02 | 8,77 | 8,96 | 1,52% | 1.920.292,00 |
| 30.03.2026 | 8,73 | 8,83 | 8,60 | 8,82 | 1,08% | 1.893.460,00 |
| 27.03.2026 | 8,77 | 8,83 | 8,61 | 8,73 | 0,72% | 2.745.862,00 |
| 26.03.2026 | 8,92 | 8,93 | 8,64 | 8,67 | -3,28% | 2.747.252,00 |
| 25.03.2026 | 9,60 | 9,68 | 8,89 | 8,96 | 1,36% | 5.074.969,00 |
| 24.03.2026 | 8,84 | 8,92 | 8,77 | 8,84 | 0,36% | 1.497.457,00 |
| 23.03.2026 | 8,64 | 9,04 | 8,43 | 8,81 | 0,57% | 2.452.925,00 |
| 20.03.2026 | 9,00 | 9,10 | 8,76 | 8,76 | -1,55% | 2.936.350,00 |
| 19.03.2026 | 9,03 | 9,06 | 8,87 | 8,90 | -2,82% | 3.072.810,00 |
| 18.03.2026 | 9,29 | 9,42 | 9,05 | 9,15 | -1,06% | 1.875.909,00 |
| 17.03.2026 | 9,34 | 9,37 | 9,25 | 9,25 | -0,64% | 1.372.985,00 |
| 16.03.2026 | 9,26 | 9,42 | 9,16 | 9,31 | 1,02% | 2.101.368,00 |
| 13.03.2026 | 9,23 | 9,35 | 9,16 | 9,22 | -0,67% | 1.582.325,00 |
| 12.03.2026 | 9,45 | 9,47 | 9,24 | 9,28 | -2,07% | 2.530.441,00 |
| 11.03.2026 | 9,70 | 9,70 | 9,40 | 9,48 | -2,61% | 3.549.236,00 |
| 10.03.2026 | 9,95 | 10,07 | 9,70 | 9,73 | -1,94% | 3.537.695,00 |
| 09.03.2026 | 9,78 | 10,00 | 9,70 | 9,92 | -1,37% | 2.433.974,00 |
| 06.03.2026 | 10,57 | 10,60 | 10,05 | 10,06 | -4,21% | 1.946.615,00 |
| 05.03.2026 | 10,13 | 10,74 | 10,13 | 10,50 | 2,86% | 3.332.782,00 |
| 04.03.2026 | 9,78 | 10,30 | 9,72 | 10,21 | 2,39% | 1.960.865,00 |
| 03.03.2026 | 10,33 | 10,54 | 9,93 | 9,97 | -6,15% | 4.250.018,00 |
| 02.03.2026 | 10,31 | 10,67 | 10,21 | 10,63 | -0,05% | 2.983.147,00 |
| 27.02.2026 | 10,52 | 10,66 | 10,15 | 10,63 | -3,97% | 9.665.305,00 |
| 26.02.2026 | 10,99 | 11,07 | 10,81 | 11,07 | 1,00% | 2.060.581,00 |
| 25.02.2026 | 10,94 | 11,07 | 10,83 | 10,96 | 0,23% | 1.169.675,00 |
| 24.02.2026 | 10,90 | 11,08 | 10,84 | 10,94 | -0,59% | 1.627.236,00 |
| 23.02.2026 | 11,16 | 11,17 | 10,94 | 11,00 | -1,21% | 1.534.020,00 |
| 20.02.2026 | 11,19 | 11,28 | 11,09 | 11,14 | -0,18% | 1.078.705,00 |
| 19.02.2026 | 11,35 | 11,39 | 11,09 | 11,16 | -1,67% | 1.133.901,00 |
| 18.02.2026 | 11,30 | 11,44 | 11,23 | 11,35 | 0,75% | 1.325.376,00 |
| 17.02.2026 | 11,06 | 11,37 | 10,93 | 11,26 | 1,99% | 1.564.058,00 |
| 16.02.2026 | 11,00 | 11,04 | 10,93 | 11,04 | 0,82% | 838.385,00 |
| 13.02.2026 | 10,84 | 11,02 | 10,74 | 10,95 | 1,06% | 896.109,00 |
| 12.02.2026 | 11,11 | 11,11 | 10,84 | 10,84 | -0,82% | 1.438.559,00 |
| 11.02.2026 | 11,15 | 11,19 | 10,93 | 10,93 | -2,80% | 1.482.430,00 |
| 10.02.2026 | 11,12 | 11,33 | 11,02 | 11,24 | 1,63% | 1.618.406,00 |
| 09.02.2026 | 10,87 | 11,09 | 10,87 | 11,06 | 1,75% | 804.257,00 |
| 06.02.2026 | 10,75 | 10,87 | 10,62 | 10,87 | 0,28% | 911.364,00 |
| 05.02.2026 | 11,01 | 11,01 | 10,76 | 10,84 | -1,86% | 949.266,00 |
| 04.02.2026 | 10,98 | 11,08 | 10,86 | 11,05 | 1,05% | 942.640,00 |
| 03.02.2026 | 11,05 | 11,13 | 10,90 | 10,93 | -0,23% | 1.168.497,00 |
| 02.02.2026 | 10,77 | 11,00 | 10,75 | 10,96 | 1,53% | 1.001.570,00 |
| 30.01.2026 | 10,75 | 10,92 | 10,62 | 10,79 | 0,09% | 1.454.812,00 |
| 29.01.2026 | 11,01 | 11,04 | 10,78 | 10,78 | -1,91% | 934.723,00 |
| 28.01.2026 | 10,95 | 11,01 | 10,82 | 10,99 | 0,87% | 1.166.124,00 |
| 27.01.2026 | 11,00 | 11,03 | 10,88 | 10,90 | -0,77% | 817.555,00 |