8,720€
-0,29%
Echtzeit-Aktienkurs Grifols S.A.
Bid:
Ask:
Aktienkurse zur Grifols S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 8,71 | 8,86 | 8,66 | 8,74 | -0,11% | 123.065,00 |
| 21.08.2025 | 8,82 | 8,84 | 8,73 | 8,75 | -0,57% | 84.547,00 |
| 20.08.2025 | 8,91 | 8,91 | 8,72 | 8,80 | -1,29% | 152.658,00 |
| 19.08.2025 | 9,17 | 9,17 | 8,82 | 8,91 | -2,46% | 216.517,00 |
| 18.08.2025 | 9,22 | 9,23 | 9,03 | 9,14 | -1,03% | 108.726,00 |
| 15.08.2025 | 9,22 | 9,26 | 9,07 | 9,23 | 1,76% | 169.953,00 |
| 14.08.2025 | 9,16 | 9,27 | 9,04 | 9,07 | -0,77% | 124.757,00 |
| 13.08.2025 | 9,32 | 9,32 | 9,03 | 9,14 | 1,16% | 256.357,00 |
| 12.08.2025 | 9,08 | 9,19 | 8,94 | 9,04 | 0,67% | 95.083,00 |
| 11.08.2025 | 9,10 | 9,17 | 8,98 | 8,98 | -3,08% | 128.867,00 |
| 08.08.2025 | 9,20 | 9,37 | 9,20 | 9,26 | 0,11% | 102.953,00 |
| 07.08.2025 | 9,16 | 9,28 | 9,10 | 9,25 | 0,60% | 163.602,00 |
| 06.08.2025 | 9,33 | 9,34 | 9,16 | 9,20 | -1,39% | 149.258,00 |
| 05.08.2025 | 9,44 | 9,45 | 9,28 | 9,33 | -1,32% | 113.452,00 |
| 04.08.2025 | 9,48 | 9,55 | 9,32 | 9,45 | 0,64% | 120.125,00 |
| 01.08.2025 | 9,40 | 9,41 | 9,15 | 9,39 | -0,16% | 343.602,00 |
| 31.07.2025 | 9,71 | 9,72 | 9,31 | 9,41 | -3,29% | 295.477,00 |
| 30.07.2025 | 8,96 | 9,73 | 8,96 | 9,73 | 12,43% | 1.057.845,00 |
| 29.07.2025 | 8,70 | 8,88 | 8,63 | 8,65 | -1,26% | 255.032,00 |
| 28.07.2025 | 8,80 | 8,86 | 8,70 | 8,76 | 0,69% | 134.523,00 |
| 25.07.2025 | 8,67 | 8,70 | 8,53 | 8,70 | 0,99% | 134.465,00 |
| 24.07.2025 | 8,68 | 8,69 | 8,56 | 8,62 | 1,35% | 135.274,00 |
| 23.07.2025 | 8,44 | 8,60 | 8,38 | 8,50 | 0,59% | 208.195,00 |
| 22.07.2025 | 8,55 | 8,58 | 8,45 | 8,45 | -0,88% | 83.967,00 |
| 21.07.2025 | 8,66 | 8,66 | 8,45 | 8,53 | -1,22% | 91.556,00 |
| 18.07.2025 | 8,71 | 8,92 | 8,63 | 8,63 | -1,99% | 184.916,00 |
| 17.07.2025 | 8,84 | 9,07 | 8,79 | 8,81 | 1,56% | 408.648,00 |
| 16.07.2025 | 8,43 | 8,87 | 8,43 | 8,67 | 2,48% | 277.953,00 |
| 15.07.2025 | 8,60 | 8,72 | 8,45 | 8,46 | -0,12% | 175.218,00 |
| 14.07.2025 | 8,36 | 8,52 | 8,36 | 8,47 | -0,41% | 140.811,00 |
| 11.07.2025 | 8,41 | 8,55 | 8,37 | 8,51 | 1,98% | 315.979,00 |
| 10.07.2025 | 8,12 | 8,42 | 8,12 | 8,34 | 0,79% | 277.374,00 |
| 09.07.2025 | 7,58 | 8,31 | 7,57 | 8,28 | 5,95% | 457.361,00 |
| 08.07.2025 | 7,58 | 7,84 | 7,58 | 7,81 | 2,63% | 160.805,00 |
| 07.07.2025 | 7,68 | 7,72 | 7,60 | 7,61 | -1,17% | 50.060,00 |
| 04.07.2025 | 7,58 | 7,74 | 7,58 | 7,70 | -1,16% | 15.456,00 |
| 03.07.2025 | 7,85 | 7,90 | 7,74 | 7,79 | 0,06% | 71.088,00 |
| 02.07.2025 | 7,75 | 7,83 | 7,65 | 7,79 | 1,37% | 73.919,00 |
| 01.07.2025 | 7,61 | 7,70 | 7,57 | 7,68 | 0,92% | 70.460,00 |
| 30.06.2025 | 7,51 | 7,72 | 7,51 | 7,61 | -0,07% | 81.248,00 |
| 27.06.2025 | 7,46 | 7,66 | 7,46 | 7,62 | 1,60% | 71.820,00 |
| 26.06.2025 | 7,30 | 7,55 | 7,30 | 7,50 | 1,90% | 124.017,00 |
| 25.06.2025 | 7,39 | 7,48 | 7,30 | 7,36 | -0,88% | 100.045,00 |
| 24.06.2025 | 7,46 | 7,59 | 7,36 | 7,42 | -1,79% | 182.402,00 |
| 23.06.2025 | 7,52 | 7,64 | 7,46 | 7,56 | -2,01% | 118.008,00 |
| 20.06.2025 | 7,56 | 7,76 | 7,56 | 7,71 | 0,78% | 455.490,00 |
| 19.06.2025 | 7,69 | 7,76 | 7,59 | 7,65 | -1,73% | 75.824,00 |
| 18.06.2025 | 7,75 | 7,82 | 7,64 | 7,79 | -0,32% | 129.915,00 |
| 17.06.2025 | 7,85 | 7,90 | 7,70 | 7,81 | -0,19% | 112.057,00 |
| 16.06.2025 | 7,68 | 7,88 | 7,68 | 7,83 | 1,36% | 147.687,00 |
| 13.06.2025 | 7,55 | 7,82 | 7,46 | 7,72 | -0,26% | 203.044,00 |
| 12.06.2025 | 7,89 | 7,89 | 7,73 | 7,74 | -1,15% | 101.322,00 |
| 11.06.2025 | 7,80 | 7,87 | 7,69 | 7,83 | 0,58% | 88.433,00 |
| 10.06.2025 | 7,75 | 7,80 | 7,72 | 7,79 | 0,84% | 46.754,00 |
| 09.06.2025 | 7,74 | 7,85 | 7,70 | 7,72 | 0,59% | 163.105,00 |
| 06.06.2025 | 7,65 | 7,72 | 7,58 | 7,68 | 0,92% | 129.529,00 |
| 05.06.2025 | 7,49 | 7,66 | 7,37 | 7,61 | 1,40% | 215.720,00 |
| 04.06.2025 | 7,38 | 7,59 | 7,34 | 7,50 | 3,09% | 362.121,00 |
| 03.06.2025 | 7,30 | 7,36 | 7,19 | 7,28 | -0,55% | 328.095,00 |
| 02.06.2025 | 7,29 | 7,41 | 7,26 | 7,32 | 0,21% | 66.913,00 |
| 30.05.2025 | 7,37 | 7,37 | 7,24 | 7,30 | -0,54% | 70.041,00 |
| 29.05.2025 | 7,39 | 7,41 | 7,31 | 7,34 | 0,55% | 123.344,00 |
| 28.05.2025 | 7,37 | 7,37 | 7,28 | 7,30 | -0,88% | 100.122,00 |
| 27.05.2025 | 7,39 | 7,48 | 7,30 | 7,37 | -0,27% | 75.531,00 |
| 26.05.2025 | 7,35 | 7,41 | 7,27 | 7,39 | 2,36% | 94.418,00 |
| 23.05.2025 | 7,30 | 7,36 | 7,06 | 7,22 | 0,00% | 238.344,00 |
| 22.05.2025 | 7,19 | 7,27 | 7,07 | 7,22 | -0,28% | 125.827,00 |
| 21.05.2025 | 7,12 | 7,24 | 7,08 | 7,24 | 1,90% | 124.936,00 |
| 20.05.2025 | 7,09 | 7,16 | 7,05 | 7,10 | 0,42% | 132.469,00 |
| 19.05.2025 | 6,88 | 7,07 | 6,84 | 7,07 | 1,58% | 197.583,00 |
| 16.05.2025 | 6,84 | 6,99 | 6,79 | 6,96 | 3,42% | 165.294,00 |
| 15.05.2025 | 6,75 | 6,76 | 6,58 | 6,73 | 0,45% | 62.061,00 |
| 14.05.2025 | 6,94 | 7,09 | 6,67 | 6,70 | -2,76% | 218.530,00 |
| 13.05.2025 | 6,90 | 7,00 | 6,75 | 6,89 | 4,55% | 298.719,00 |
| 12.05.2025 | 6,34 | 6,59 | 6,26 | 6,59 | 4,11% | 122.930,00 |
| 09.05.2025 | 6,41 | 6,41 | 6,31 | 6,33 | -0,94% | 69.253,00 |
| 08.05.2025 | 6,38 | 6,47 | 6,29 | 6,39 | -0,47% | 204.279,00 |
| 07.05.2025 | 6,58 | 6,58 | 6,33 | 6,42 | 0,39% | 180.227,00 |
| 06.05.2025 | 6,60 | 6,60 | 6,36 | 6,40 | -2,66% | 145.689,00 |
| 05.05.2025 | 6,54 | 6,57 | 6,47 | 6,57 | 1,23% | 89.766,00 |
| 02.05.2025 | 6,35 | 6,49 | 6,35 | 6,49 | 3,67% | 97.928,00 |
| 30.04.2025 | 6,31 | 6,41 | 6,16 | 6,26 | -0,24% | 104.124,00 |
| 29.04.2025 | 6,31 | 6,39 | 6,23 | 6,28 | -1,18% | 67.180,00 |
| 28.04.2025 | 6,40 | 6,47 | 6,32 | 6,35 | -0,31% | 105.148,00 |
| 25.04.2025 | 6,41 | 6,45 | 6,33 | 6,37 | -0,62% | 165.093,00 |
| 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 |