6,365€
-0,70%
Echtzeit-Aktienkurs Grifols S.A.
Bid:
Ask:
Aktienkurse zur Grifols S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 6,39 | 6,45 | 6,33 | 6,34 | -1,09% | - |
| 24.04.2025 | 6,41 | 6,41 | 6,31 | 6,41 | 0,16% | 55.843,00 |
| 23.04.2025 | 6,34 | 6,44 | 6,31 | 6,40 | 1,91% | 133.912,00 |
| 22.04.2025 | 6,05 | 6,28 | 6,05 | 6,28 | 1,87% | 46.705,00 |
| 17.04.2025 | 6,32 | 6,32 | 6,10 | 6,17 | -0,16% | 42.284,00 |
| 16.04.2025 | 6,20 | 6,20 | 6,04 | 6,18 | -1,36% | 106.368,00 |
| 15.04.2025 | 6,30 | 6,30 | 6,15 | 6,26 | 1,29% | 140.325,00 |
| 14.04.2025 | 6,07 | 6,24 | 6,05 | 6,18 | 4,57% | 183.746,00 |
| 11.04.2025 | 6,01 | 6,08 | 5,86 | 5,91 | 0,17% | 194.696,00 |
| 10.04.2025 | 6,40 | 6,40 | 5,90 | 5,90 | 4,33% | 216.891,00 |
| 09.04.2025 | 6,01 | 6,01 | 5,59 | 5,66 | -8,35% | 283.934,00 |
| 08.04.2025 | 6,32 | 6,32 | 6,00 | 6,17 | 3,52% | 146.720,00 |
| 07.04.2025 | 5,71 | 6,28 | 5,61 | 5,96 | -4,18% | 331.731,00 |
| 04.04.2025 | 6,51 | 6,51 | 6,05 | 6,22 | -5,33% | 514.280,00 |
| 03.04.2025 | 7,00 | 7,00 | 6,46 | 6,57 | -0,61% | 225.889,00 |
| 02.04.2025 | 6,85 | 7,28 | 6,52 | 6,61 | 3,61% | 1.015.976,00 |
| 01.04.2025 | 6,68 | 6,74 | 6,35 | 6,38 | -1,62% | 196.277,00 |
| 31.03.2025 | 6,75 | 6,75 | 6,44 | 6,49 | -3,21% | 146.334,00 |
| 28.03.2025 | 6,65 | 6,76 | 6,59 | 6,70 | 0,75% | 210.888,00 |
| 27.03.2025 | 6,88 | 6,88 | 6,62 | 6,65 | -3,48% | 134.287,00 |
| 26.03.2025 | 6,97 | 6,99 | 6,85 | 6,89 | -2,41% | 100.780,00 |
| 25.03.2025 | 7,07 | 7,17 | 7,03 | 7,06 | -0,14% | 118.021,00 |
| 24.03.2025 | 7,18 | 7,18 | 6,98 | 7,07 | 0,21% | 193.877,00 |
| 21.03.2025 | 7,18 | 7,18 | 7,03 | 7,06 | -1,74% | 389.577,00 |
| 20.03.2025 | 7,39 | 7,43 | 7,16 | 7,18 | -1,91% | 157.151,00 |
| 19.03.2025 | 7,37 | 7,40 | 7,26 | 7,32 | -0,27% | 162.829,00 |
| 18.03.2025 | 7,45 | 7,45 | 7,25 | 7,34 | 0,41% | 319.372,00 |
| 17.03.2025 | 7,09 | 7,35 | 7,09 | 7,31 | 0,90% | 110.448,00 |
| 14.03.2025 | 7,09 | 7,29 | 7,04 | 7,25 | 3,06% | 109.016,00 |
| 13.03.2025 | 6,95 | 7,12 | 6,95 | 7,03 | 0,64% | 151.752,00 |
| 12.03.2025 | 6,95 | 7,24 | 6,73 | 6,99 | 1,53% | 745.640,00 |
| 11.03.2025 | 7,42 | 7,42 | 6,84 | 6,88 | -7,15% | 279.296,00 |
| 10.03.2025 | 7,61 | 7,65 | 7,38 | 7,41 | -4,20% | 243.321,00 |
| 07.03.2025 | 7,78 | 7,83 | 7,67 | 7,74 | -2,83% | 100.782,00 |
| 06.03.2025 | 8,00 | 8,08 | 7,80 | 7,96 | -1,61% | 187.648,00 |
| 05.03.2025 | 7,97 | 8,11 | 7,77 | 8,09 | 3,06% | 243.868,00 |
| 04.03.2025 | 8,20 | 8,20 | 7,82 | 7,85 | -3,68% | 148.738,00 |
| 03.03.2025 | 7,90 | 8,18 | 7,85 | 8,15 | 3,62% | 257.317,00 |
| 28.02.2025 | 7,90 | 7,90 | 7,60 | 7,87 | -1,01% | 433.721,00 |
| 27.02.2025 | 7,37 | 8,20 | 7,32 | 7,95 | 12,14% | 1.113.050,00 |
| 26.02.2025 | 7,25 | 7,28 | 7,05 | 7,09 | -1,39% | 198.222,00 |
| 25.02.2025 | 7,12 | 7,27 | 7,12 | 7,19 | 0,63% | 187.855,00 |
| 24.02.2025 | 7,14 | 7,19 | 7,09 | 7,14 | 0,56% | 126.334,00 |
| 21.02.2025 | 7,11 | 7,15 | 7,07 | 7,10 | -0,49% | 122.728,00 |
| 20.02.2025 | 7,10 | 7,16 | 7,08 | 7,14 | -0,21% | 81.450,00 |
| 19.02.2025 | 7,16 | 7,23 | 7,07 | 7,15 | -0,21% | 116.047,00 |
| 18.02.2025 | 7,21 | 7,25 | 7,15 | 7,17 | -0,49% | 140.593,00 |
| 17.02.2025 | 7,14 | 7,26 | 7,05 | 7,20 | 1,69% | 163.973,00 |
| 14.02.2025 | 7,16 | 7,16 | 7,05 | 7,08 | 0,43% | 71.828,00 |
| 13.02.2025 | 6,88 | 7,15 | 6,81 | 7,05 | 2,99% | 214.616,00 |
| 12.02.2025 | 6,82 | 6,96 | 6,82 | 6,85 | 0,66% | 226.790,00 |
| 11.02.2025 | 6,83 | 6,83 | 6,67 | 6,80 | 0,37% | 75.259,00 |
| 10.02.2025 | 6,76 | 6,80 | 6,73 | 6,78 | 0,74% | 129.236,00 |
| 07.02.2025 | 6,60 | 6,73 | 6,51 | 6,73 | 0,90% | 252.885,00 |
| 06.02.2025 | 6,66 | 6,75 | 6,58 | 6,67 | 2,38% | 430.370,00 |
| 05.02.2025 | 6,39 | 6,55 | 6,39 | 6,51 | 1,64% | 88.807,00 |
| 04.02.2025 | 6,48 | 6,54 | 6,38 | 6,41 | -1,31% | 141.221,00 |
| 03.02.2025 | 6,55 | 6,56 | 6,41 | 6,49 | -1,96% | 142.931,00 |
| 31.01.2025 | 6,62 | 6,70 | 6,60 | 6,62 | -0,23% | 82.144,00 |
| 30.01.2025 | 6,65 | 6,72 | 6,61 | 6,64 | -0,97% | 107.933,00 |
| 29.01.2025 | 6,85 | 6,85 | 6,68 | 6,70 | -0,45% | 110.893,00 |
| 28.01.2025 | 6,81 | 6,87 | 6,72 | 6,73 | -2,25% | 156.078,00 |
| 27.01.2025 | 6,75 | 6,95 | 6,54 | 6,89 | 1,25% | 175.701,00 |
| 24.01.2025 | 6,97 | 7,02 | 6,76 | 6,80 | -1,09% | 301.621,00 |
| 23.01.2025 | 6,94 | 6,97 | 6,63 | 6,88 | -2,20% | 400.507,00 |
| 22.01.2025 | 6,92 | 7,18 | 6,92 | 7,03 | 1,15% | 128.025,00 |
| 21.01.2025 | 6,85 | 6,97 | 6,85 | 6,95 | 0,94% | 75.752,00 |
| 20.01.2025 | 7,09 | 7,09 | 6,89 | 6,89 | -1,78% | 56.057,00 |
| 17.01.2025 | 7,14 | 7,14 | 6,92 | 7,01 | -0,14% | 127.917,00 |
| 16.01.2025 | 7,19 | 7,19 | 6,92 | 7,02 | -0,64% | 62.714,00 |
| 15.01.2025 | 7,00 | 7,09 | 6,82 | 7,07 | 1,36% | 74.907,00 |
| 14.01.2025 | 6,91 | 7,04 | 6,89 | 6,97 | 0,80% | 113.683,00 |
| 13.01.2025 | 7,07 | 7,07 | 6,86 | 6,92 | -1,57% | 142.926,00 |
| 10.01.2025 | 7,21 | 7,25 | 7,00 | 7,03 | -2,02% | 75.829,00 |
| 09.01.2025 | 7,33 | 7,38 | 7,16 | 7,17 | -2,71% | 76.436,00 |
| 08.01.2025 | 7,37 | 7,50 | 7,28 | 7,37 | -2,45% | 84.958,00 |
| 07.01.2025 | 7,53 | 7,60 | 7,40 | 7,56 | 0,80% | 117.811,00 |
| 06.01.2025 | 7,34 | 7,50 | 7,29 | 7,50 | 3,31% | 118.358,00 |
| 03.01.2025 | 7,25 | 7,29 | 7,07 | 7,26 | 0,14% | 87.607,00 |
| 02.01.2025 | 7,02 | 7,29 | 7,02 | 7,25 | 2,55% | 142.681,00 |
| 31.12.2024 | 7,06 | 7,09 | 6,99 | 7,07 | 0,14% | 40.044,00 |
| 30.12.2024 | 7,07 | 7,17 | 6,98 | 7,06 | -1,26% | 131.316,00 |
| 27.12.2024 | 7,30 | 7,31 | 7,08 | 7,15 | -0,69% | 144.791,00 |
| 24.12.2024 | 7,16 | 7,23 | 7,06 | 7,20 | 1,34% | 62.922,00 |
| 23.12.2024 | 7,06 | 7,21 | 7,02 | 7,10 | -0,42% | 114.055,00 |
| 20.12.2024 | 7,39 | 7,39 | 7,13 | 7,13 | -2,99% | 148.744,00 |
| 19.12.2024 | 7,32 | 7,35 | 7,05 | 7,35 | -1,61% | 262.311,00 |
| 18.12.2024 | 7,50 | 7,56 | 7,29 | 7,47 | 1,22% | 206.543,00 |
| 17.12.2024 | 7,25 | 7,42 | 7,25 | 7,38 | 1,72% | 168.010,00 |
| 16.12.2024 | 7,12 | 7,42 | 7,08 | 7,26 | 2,33% | 238.875,00 |
| 13.12.2024 | 7,30 | 7,34 | 7,09 | 7,09 | -3,54% | 149.316,00 |
| 12.12.2024 | 7,04 | 7,42 | 7,04 | 7,35 | 7,93% | 601.915,00 |
| 11.12.2024 | 7,07 | 7,07 | 6,76 | 6,81 | -1,80% | 89.116,00 |
| 10.12.2024 | 6,98 | 7,04 | 6,88 | 6,94 | 0,51% | 229.384,00 |
| 09.12.2024 | 6,86 | 6,95 | 6,79 | 6,90 | 1,92% | 143.252,00 |
| 06.12.2024 | 6,82 | 6,82 | 6,71 | 6,77 | -1,17% | 62.593,00 |
| 05.12.2024 | 6,84 | 6,92 | 6,79 | 6,85 | 0,29% | 134.733,00 |
| 04.12.2024 | 6,78 | 6,85 | 6,61 | 6,83 | 2,71% | 231.388,00 |
| 03.12.2024 | 6,55 | 6,84 | 6,49 | 6,65 | 1,68% | 357.301,00 |
| 02.12.2024 | 6,65 | 6,65 | 6,28 | 6,54 | -1,65% | 395.711,00 |