6,915€
-3,69%
Echtzeit-Aktienkurs Grifols S.A.
Bid:
Ask:
Aktienkurse zur Grifols S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 6,96 | 7,15 | 6,88 | 6,93 | -3,48% | - |
| 07.05.2026 | 7,23 | 7,23 | 7,11 | 7,18 | 0,56% | 102.963,00 |
| 06.05.2026 | 7,14 | 7,24 | 7,11 | 7,14 | 0,56% | 62.601,00 |
| 05.05.2026 | 7,18 | 7,19 | 7,04 | 7,10 | -0,42% | 117.745,00 |
| 04.05.2026 | 7,22 | 7,24 | 6,97 | 7,13 | 1,13% | 107.559,00 |
| 30.04.2026 | 6,85 | 7,05 | 6,82 | 7,05 | 2,32% | 67.770,00 |
| 29.04.2026 | 7,02 | 7,02 | 6,86 | 6,89 | -1,29% | 66.379,00 |
| 28.04.2026 | 6,98 | 7,01 | 6,91 | 6,98 | 0,72% | 40.489,00 |
| 27.04.2026 | 6,95 | 7,01 | 6,90 | 6,93 | -0,43% | 206.114,00 |
| 24.04.2026 | 7,00 | 7,01 | 6,86 | 6,96 | -1,14% | 168.162,00 |
| 23.04.2026 | 7,25 | 7,25 | 7,03 | 7,04 | -2,22% | 74.733,00 |
| 22.04.2026 | 7,22 | 7,22 | 7,11 | 7,20 | 0,00% | 124.067,00 |
| 21.04.2026 | 7,25 | 7,32 | 7,16 | 7,20 | -1,50% | 108.740,00 |
| 20.04.2026 | 7,40 | 7,40 | 7,27 | 7,31 | -1,35% | 94.529,00 |
| 17.04.2026 | 7,42 | 7,50 | 7,32 | 7,41 | 1,23% | 122.984,00 |
| 16.04.2026 | 7,46 | 7,46 | 7,32 | 7,32 | -0,68% | 98.259,00 |
| 15.04.2026 | 7,36 | 7,45 | 7,29 | 7,37 | 0,14% | 73.664,00 |
| 14.04.2026 | 7,13 | 7,36 | 7,07 | 7,36 | 4,25% | 119.710,00 |
| 13.04.2026 | 6,97 | 7,06 | 6,91 | 7,06 | 0,86% | 218.784,00 |
| 10.04.2026 | 6,94 | 7,02 | 6,93 | 7,00 | 1,45% | 132.353,00 |
| 09.04.2026 | 7,18 | 7,18 | 6,82 | 6,90 | -4,03% | 225.485,00 |
| 08.04.2026 | 7,22 | 7,25 | 7,15 | 7,19 | 3,90% | 122.680,00 |
| 07.04.2026 | 7,18 | 7,18 | 6,86 | 6,92 | -2,60% | 141.428,00 |
| 02.04.2026 | 7,03 | 7,13 | 6,99 | 7,11 | 0,14% | 141.960,00 |
| 01.04.2026 | 6,95 | 7,11 | 6,95 | 7,10 | 4,49% | 367.021,00 |
| 31.03.2026 | 6,72 | 6,85 | 6,66 | 6,79 | 1,49% | 291.411,00 |
| 30.03.2026 | 6,60 | 6,70 | 6,55 | 6,69 | 1,98% | 233.387,00 |
| 27.03.2026 | 6,65 | 6,65 | 6,50 | 6,56 | -0,53% | 191.540,00 |
| 26.03.2026 | 6,71 | 6,72 | 6,54 | 6,60 | -2,37% | 230.510,00 |
| 25.03.2026 | 7,15 | 7,15 | 6,66 | 6,76 | 1,58% | 353.576,00 |
| 24.03.2026 | 6,65 | 6,70 | 6,58 | 6,65 | 0,00% | 68.358,00 |
| 23.03.2026 | 6,70 | 6,77 | 6,40 | 6,65 | 0,45% | 151.756,00 |
| 20.03.2026 | 6,74 | 6,76 | 6,60 | 6,62 | 0,08% | 280.434,00 |
| 19.03.2026 | 6,79 | 7,05 | 6,59 | 6,62 | -3,78% | 234.752,00 |
| 18.03.2026 | 7,06 | 7,07 | 6,78 | 6,88 | -1,50% | 127.639,00 |
| 17.03.2026 | 7,05 | 7,05 | 6,91 | 6,98 | -0,21% | 112.886,00 |
| 16.03.2026 | 6,86 | 7,06 | 6,80 | 7,00 | 2,12% | 129.284,00 |
| 13.03.2026 | 6,87 | 6,95 | 6,80 | 6,85 | -0,72% | 95.813,00 |
| 12.03.2026 | 6,98 | 7,01 | 6,84 | 6,90 | -1,43% | 194.952,00 |
| 11.03.2026 | 7,14 | 7,14 | 6,92 | 7,00 | -2,51% | 213.398,00 |
| 10.03.2026 | 7,50 | 7,51 | 7,14 | 7,18 | -2,58% | 235.535,00 |
| 09.03.2026 | 7,30 | 7,41 | 7,21 | 7,37 | -1,07% | 114.036,00 |
| 06.03.2026 | 7,50 | 7,60 | 7,33 | 7,45 | -1,32% | 127.305,00 |
| 05.03.2026 | 7,70 | 7,78 | 7,53 | 7,55 | 1,07% | 168.753,00 |
| 04.03.2026 | 7,19 | 7,50 | 7,19 | 7,47 | 1,43% | 142.333,00 |
| 03.03.2026 | 7,75 | 7,75 | 7,31 | 7,37 | -4,54% | 366.605,00 |
| 02.03.2026 | 7,49 | 7,73 | 7,39 | 7,72 | 0,59% | 110.066,00 |
| 27.02.2026 | 7,79 | 7,80 | 7,33 | 7,67 | -1,92% | 469.216,00 |
| 26.02.2026 | 7,78 | 7,82 | 7,60 | 7,82 | 0,77% | 199.803,00 |
| 25.02.2026 | 7,76 | 7,78 | 7,68 | 7,76 | 0,00% | 124.565,00 |
| 24.02.2026 | 7,82 | 7,85 | 7,70 | 7,76 | -0,77% | 203.817,00 |
| 23.02.2026 | 8,07 | 8,07 | 7,76 | 7,82 | -2,68% | 106.225,00 |
| 20.02.2026 | 8,01 | 8,07 | 7,98 | 8,04 | 0,25% | 32.160,00 |
| 19.02.2026 | 8,20 | 8,21 | 7,94 | 8,02 | -2,26% | 121.139,00 |
| 18.02.2026 | 8,05 | 8,22 | 8,05 | 8,20 | 1,74% | 97.041,00 |
| 17.02.2026 | 7,99 | 8,14 | 7,93 | 8,06 | 0,75% | 91.722,00 |
| 16.02.2026 | 7,96 | 8,00 | 7,89 | 8,00 | 1,33% | 76.536,00 |
| 13.02.2026 | 7,84 | 7,93 | 7,74 | 7,90 | 1,74% | 80.248,00 |
| 12.02.2026 | 7,86 | 7,86 | 7,73 | 7,76 | 0,52% | 53.524,00 |
| 11.02.2026 | 7,99 | 7,99 | 7,70 | 7,72 | -3,74% | 171.263,00 |
| 10.02.2026 | 7,89 | 8,13 | 7,89 | 8,02 | 1,71% | 87.376,00 |
| 09.02.2026 | 7,95 | 7,96 | 7,77 | 7,89 | 0,38% | 151.513,00 |
| 06.02.2026 | 7,70 | 7,86 | 7,69 | 7,86 | 0,38% | 67.384,00 |
| 05.02.2026 | 8,10 | 8,10 | 7,76 | 7,83 | -3,04% | 107.605,00 |
| 04.02.2026 | 7,95 | 8,09 | 7,91 | 8,07 | 0,62% | 83.557,00 |
| 03.02.2026 | 7,95 | 8,03 | 7,86 | 8,02 | 0,82% | 112.762,00 |
| 02.02.2026 | 7,71 | 7,97 | 7,71 | 7,96 | 2,12% | 94.996,00 |
| 30.01.2026 | 7,72 | 7,82 | 7,70 | 7,79 | 0,13% | 67.983,00 |
| 29.01.2026 | 7,77 | 7,81 | 7,70 | 7,78 | 0,65% | 61.780,00 |
| 28.01.2026 | 7,74 | 7,79 | 7,71 | 7,73 | -0,96% | 45.777,00 |
| 27.01.2026 | 7,78 | 7,87 | 7,75 | 7,81 | -0,83% | 50.130,00 |
| 26.01.2026 | 7,90 | 7,91 | 7,80 | 7,87 | -0,25% | 91.831,00 |
| 23.01.2026 | 7,84 | 7,89 | 7,73 | 7,89 | 1,61% | 54.938,00 |
| 22.01.2026 | 7,75 | 7,82 | 7,67 | 7,77 | 1,90% | 98.394,00 |
| 21.01.2026 | 7,47 | 7,64 | 7,43 | 7,62 | 1,60% | 117.275,00 |
| 20.01.2026 | 7,52 | 7,54 | 7,37 | 7,50 | -1,12% | 113.404,00 |
| 19.01.2026 | 7,74 | 7,74 | 7,51 | 7,59 | -1,24% | 116.524,00 |
| 16.01.2026 | 7,85 | 7,88 | 7,68 | 7,68 | -2,35% | 100.190,00 |
| 15.01.2026 | 8,02 | 8,11 | 7,82 | 7,87 | -2,66% | 128.367,00 |
| 14.01.2026 | 7,66 | 8,12 | 7,66 | 8,08 | 4,19% | 259.405,00 |
| 13.01.2026 | 7,91 | 8,08 | 7,67 | 7,76 | -2,45% | 222.286,00 |
| 12.01.2026 | 8,13 | 8,13 | 7,92 | 7,95 | -2,81% | 93.793,00 |
| 09.01.2026 | 8,15 | 8,19 | 8,06 | 8,18 | 0,62% | 90.029,00 |
| 08.01.2026 | 8,08 | 8,23 | 8,08 | 8,13 | -0,31% | 89.250,00 |
| 07.01.2026 | 8,05 | 8,18 | 7,95 | 8,16 | 1,18% | 115.552,00 |
| 06.01.2026 | 8,05 | 8,13 | 8,04 | 8,06 | 0,12% | 49.964,00 |
| 05.01.2026 | 8,04 | 8,13 | 7,95 | 8,05 | 1,19% | 77.030,00 |
| 02.01.2026 | 7,86 | 8,14 | 7,86 | 7,96 | 1,73% | 133.699,00 |
| 31.12.2025 | 7,75 | 7,82 | 7,75 | 7,82 | 0,26% | 99.152,00 |
| 30.12.2025 | 7,80 | 7,86 | 7,74 | 7,80 | -0,83% | 96.294,00 |
| 29.12.2025 | 7,83 | 7,94 | 7,83 | 7,87 | -0,44% | 63.102,00 |
| 24.12.2025 | 7,81 | 7,90 | 7,80 | 7,90 | 1,15% | 51.762,00 |
| 23.12.2025 | 7,94 | 7,94 | 7,74 | 7,81 | -0,45% | 173.335,00 |
| 22.12.2025 | 7,79 | 7,85 | 7,71 | 7,85 | 0,90% | 89.220,00 |
| 19.12.2025 | 7,75 | 7,78 | 7,60 | 7,78 | 0,58% | 64.618,00 |
| 18.12.2025 | 7,62 | 7,73 | 7,58 | 7,73 | 0,39% | 64.375,00 |
| 17.12.2025 | 7,73 | 7,78 | 7,66 | 7,70 | 0,06% | 63.916,00 |
| 16.12.2025 | 7,71 | 7,78 | 7,64 | 7,70 | -1,22% | 93.133,00 |
| 15.12.2025 | 7,88 | 7,90 | 7,74 | 7,79 | -0,89% | 53.311,00 |
| 12.12.2025 | 7,85 | 7,90 | 7,80 | 7,86 | 1,68% | 288.364,00 |