6,800€
-0,44%
Echtzeit-Aktienkurs Grifols S.A.
Bid:
Ask:
Aktienkurse zur Grifols S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 6,75 | 6,80 | 6,75 | 6,77 | -0,88% | - |
| 20.10.2026 | 6,86 | 6,91 | 6,83 | 6,83 | -0,29% | 39.929,00 |
| 19.10.2026 | 6,80 | 6,87 | 6,73 | 6,85 | 0,15% | 100.788,00 |
| 16.10.2026 | 6,76 | 6,85 | 6,76 | 6,84 | 1,48% | 179.913,00 |
| 15.10.2026 | 6,64 | 6,77 | 6,51 | 6,74 | 2,59% | 131.855,00 |
| 14.10.2026 | 6,60 | 6,70 | 6,51 | 6,57 | 0,46% | 136.728,00 |
| 13.10.2026 | 6,63 | 6,74 | 6,54 | 6,54 | -3,11% | 249.757,00 |
| 12.10.2026 | 6,78 | 6,80 | 6,70 | 6,75 | 0,15% | 59.142,00 |
| 09.10.2026 | 6,64 | 6,78 | 6,64 | 6,74 | 2,43% | 80.830,00 |
| 08.10.2026 | 6,70 | 6,72 | 6,56 | 6,58 | -2,95% | 58.543,00 |
| 07.10.2026 | 6,73 | 6,84 | 6,67 | 6,78 | 0,74% | 63.156,00 |
| 06.10.2026 | 6,64 | 6,79 | 6,63 | 6,73 | 1,82% | 112.460,00 |
| 05.10.2026 | 6,62 | 6,62 | 6,55 | 6,61 | 0,92% | 70.956,00 |
| 02.10.2026 | 6,56 | 6,57 | 6,45 | 6,55 | 1,08% | 46.858,00 |
| 01.10.2026 | 6,33 | 6,57 | 6,33 | 6,48 | -0,77% | 68.302,00 |
| 30.09.2026 | 6,46 | 6,56 | 6,46 | 6,53 | 0,62% | 85.695,00 |
| 29.09.2026 | 6,60 | 6,61 | 6,44 | 6,49 | -0,76% | 116.387,00 |
| 28.09.2026 | 6,51 | 6,58 | 6,50 | 6,54 | 0,46% | 30.403,00 |
| 25.09.2026 | 6,35 | 6,53 | 6,35 | 6,51 | 1,88% | 48.581,00 |
| 24.09.2026 | 6,40 | 6,45 | 6,33 | 6,39 | -0,47% | 79.111,00 |
| 23.09.2026 | 6,62 | 6,62 | 6,42 | 6,42 | -1,98% | 83.181,00 |
| 22.09.2026 | 6,42 | 6,55 | 6,41 | 6,55 | 1,39% | 63.313,00 |
| 21.09.2026 | 6,44 | 6,48 | 6,40 | 6,46 | 0,62% | 41.510,00 |
| 18.09.2026 | 6,42 | 6,58 | 6,42 | 6,42 | -1,08% | 263.892,00 |
| 17.09.2026 | 6,45 | 6,54 | 6,42 | 6,49 | 0,62% | 77.031,00 |
| 16.09.2026 | 6,45 | 6,52 | 6,43 | 6,45 | 0,00% | 92.039,00 |
| 15.09.2026 | 6,50 | 6,53 | 6,41 | 6,45 | -1,68% | 161.000,00 |
| 14.09.2026 | 6,60 | 6,64 | 6,54 | 6,56 | -0,76% | 73.653,00 |
| 11.09.2026 | 6,63 | 6,72 | 6,58 | 6,61 | -0,75% | 68.343,00 |
| 10.09.2026 | 6,82 | 6,82 | 6,62 | 6,66 | -1,33% | 43.559,00 |
| 09.09.2026 | 6,75 | 6,80 | 6,67 | 6,75 | -0,15% | 66.499,00 |
| 08.09.2026 | 6,66 | 6,79 | 6,66 | 6,76 | 0,00% | 68.952,00 |
| 07.09.2026 | 6,74 | 6,76 | 6,66 | 6,76 | 0,45% | 75.148,00 |
| 04.09.2026 | 6,80 | 6,83 | 6,73 | 6,73 | -0,88% | 32.743,00 |
| 03.09.2026 | 6,77 | 6,90 | 6,77 | 6,79 | 0,30% | 169.078,00 |
| 02.09.2026 | 6,80 | 6,80 | 6,65 | 6,77 | 0,15% | 54.828,00 |
| 01.09.2026 | 6,67 | 6,76 | 6,64 | 6,76 | 1,35% | 80.721,00 |
| 31.08.2026 | 6,75 | 6,77 | 6,64 | 6,67 | -1,62% | 135.723,00 |
| 28.08.2026 | 6,71 | 6,84 | 6,71 | 6,78 | -0,44% | 47.175,00 |
| 27.08.2026 | 6,88 | 6,90 | 6,75 | 6,81 | -1,16% | 81.164,00 |
| 26.08.2026 | 6,90 | 6,97 | 6,88 | 6,89 | -0,58% | 21.965,00 |
| 25.08.2026 | 6,87 | 6,95 | 6,87 | 6,93 | 0,87% | 46.406,00 |
| 24.08.2026 | 6,91 | 6,91 | 6,82 | 6,87 | -0,43% | 53.507,00 |
| 21.08.2026 | 6,95 | 6,97 | 6,90 | 6,90 | -1,00% | 34.349,00 |
| 20.08.2026 | 7,12 | 7,12 | 6,92 | 6,97 | -2,38% | 55.899,00 |
| 19.08.2026 | 6,73 | 7,19 | 6,65 | 7,14 | 5,93% | 178.451,00 |
| 18.08.2026 | 6,67 | 6,75 | 6,65 | 6,74 | 0,30% | 81.479,00 |
| 17.08.2026 | 6,83 | 6,83 | 6,69 | 6,72 | -1,47% | 81.714,00 |
| 14.08.2026 | 6,90 | 6,94 | 6,82 | 6,82 | -1,73% | 109.246,00 |
| 13.08.2026 | 6,91 | 6,94 | 6,87 | 6,94 | 0,73% | 104.757,00 |
| 12.08.2026 | 6,90 | 6,92 | 6,85 | 6,89 | -0,29% | 49.653,00 |
| 11.08.2026 | 6,92 | 6,99 | 6,88 | 6,91 | -0,14% | 59.738,00 |
| 10.08.2026 | 6,94 | 6,94 | 6,85 | 6,92 | -0,57% | 50.042,00 |
| 07.08.2026 | 6,81 | 6,97 | 6,81 | 6,96 | 2,05% | 85.375,00 |
| 06.08.2026 | 6,83 | 6,93 | 6,82 | 6,82 | -0,87% | 43.418,00 |
| 05.08.2026 | 6,97 | 7,04 | 6,83 | 6,88 | -1,01% | 92.996,00 |
| 04.08.2026 | 6,79 | 7,01 | 6,79 | 6,95 | 1,91% | 66.743,00 |
| 03.08.2026 | 6,82 | 6,87 | 6,74 | 6,82 | 1,34% | 94.188,00 |
| 31.07.2026 | 7,16 | 7,18 | 6,73 | 6,73 | -5,48% | 248.315,00 |
| 30.07.2026 | 7,15 | 7,28 | 7,12 | 7,12 | -1,11% | 121.739,00 |
| 29.07.2026 | 7,09 | 7,40 | 7,04 | 7,20 | 3,15% | 511.015,00 |
| 28.07.2026 | 6,75 | 7,02 | 6,75 | 6,98 | 2,05% | 187.750,00 |
| 27.07.2026 | 6,74 | 6,90 | 6,74 | 6,84 | 1,94% | 111.375,00 |
| 24.07.2026 | 6,60 | 6,71 | 6,56 | 6,71 | 1,21% | 102.615,00 |
| 23.07.2026 | 6,89 | 6,90 | 6,62 | 6,63 | -4,60% | 106.488,00 |
| 22.07.2026 | 6,70 | 6,97 | 6,70 | 6,95 | 2,81% | 162.327,00 |
| 21.07.2026 | 6,64 | 6,78 | 6,64 | 6,76 | 1,35% | 134.926,00 |
| 20.07.2026 | 6,36 | 6,68 | 6,36 | 6,67 | 4,06% | 249.278,00 |
| 17.07.2026 | 6,33 | 6,45 | 6,29 | 6,41 | 1,10% | 96.195,00 |
| 16.07.2026 | 6,24 | 6,40 | 6,22 | 6,34 | 0,63% | 120.885,00 |
| 15.07.2026 | 6,15 | 6,30 | 6,14 | 6,30 | 1,78% | 71.835,00 |
| 14.07.2026 | 6,23 | 6,24 | 6,16 | 6,19 | -2,06% | 95.603,00 |
| 13.07.2026 | 6,26 | 6,32 | 6,23 | 6,32 | 0,32% | 112.295,00 |
| 10.07.2026 | 6,27 | 6,38 | 6,27 | 6,30 | -0,63% | 176.860,00 |
| 09.07.2026 | 6,27 | 6,36 | 6,25 | 6,34 | 0,63% | 53.303,00 |
| 08.07.2026 | 6,30 | 6,33 | 6,20 | 6,30 | -0,94% | 116.269,00 |
| 07.07.2026 | 6,35 | 6,43 | 6,30 | 6,36 | 0,32% | 151.789,00 |
| 06.07.2026 | 6,33 | 6,43 | 6,23 | 6,34 | -0,63% | 123.070,00 |
| 03.07.2026 | 6,29 | 6,41 | 6,29 | 6,38 | 1,27% | 92.651,00 |
| 02.07.2026 | 6,14 | 6,34 | 6,14 | 6,30 | 1,94% | 166.695,00 |
| 01.07.2026 | 6,40 | 6,40 | 6,14 | 6,18 | -1,90% | 226.266,00 |
| 30.06.2026 | 6,43 | 6,51 | 6,30 | 6,30 | -3,52% | 81.114,00 |
| 29.06.2026 | 6,53 | 6,60 | 6,50 | 6,53 | -1,06% | 47.023,00 |
| 26.06.2026 | 6,49 | 6,61 | 6,44 | 6,60 | 1,85% | 77.176,00 |
| 25.06.2026 | 6,39 | 6,51 | 6,33 | 6,48 | 2,37% | 110.303,00 |
| 24.06.2026 | 6,44 | 6,44 | 6,29 | 6,33 | -0,47% | 179.670,00 |
| 23.06.2026 | 6,45 | 6,54 | 6,36 | 6,36 | -1,85% | 222.116,00 |
| 22.06.2026 | 6,62 | 6,62 | 6,45 | 6,48 | -2,41% | 65.340,00 |
| 19.06.2026 | 6,65 | 6,65 | 6,46 | 6,64 | 3,27% | 161.410,00 |
| 18.06.2026 | 6,62 | 6,65 | 6,43 | 6,43 | -2,43% | 186.694,00 |
| 17.06.2026 | 6,66 | 6,66 | 6,54 | 6,59 | -0,75% | 29.902,00 |
| 16.06.2026 | 6,69 | 6,69 | 6,58 | 6,64 | -0,15% | 78.532,00 |
| 15.06.2026 | 6,80 | 6,80 | 6,61 | 6,65 | 0,45% | 108.469,00 |
| 12.06.2026 | 6,54 | 6,62 | 6,51 | 6,62 | 2,00% | 102.681,00 |
| 11.06.2026 | 6,47 | 6,50 | 6,39 | 6,49 | 0,93% | 122.719,00 |
| 10.06.2026 | 6,48 | 6,48 | 6,33 | 6,43 | -0,31% | 170.617,00 |
| 09.06.2026 | 6,47 | 6,55 | 6,44 | 6,45 | -0,92% | 164.199,00 |
| 08.06.2026 | 6,79 | 6,79 | 6,48 | 6,51 | -2,40% | 139.883,00 |
| 05.06.2026 | 6,59 | 6,72 | 6,59 | 6,67 | 0,76% | 73.251,00 |
| 04.06.2026 | 6,56 | 6,63 | 6,51 | 6,62 | 2,64% | 100.554,00 |