10,670€
2,60%
Echtzeit-Aktienkurs GR. SARANTIS S.A.
Bid:
Ask:
Aktienkurse zur GR. SARANTIS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 10,83 | 10,83 | 10,64 | 10,78 | -0,37% | - |
| 21.11.2024 | 10,59 | 10,87 | 10,40 | 10,82 | 6,08% | - |
| 20.11.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 1,80% | - |
| 19.11.2024 | 10,02 | 10,02 | 10,02 | 10,02 | -5,11% | - |
| 18.11.2024 | 10,26 | 10,56 | 10,26 | 10,56 | -0,94% | 100,00 |
| 15.11.2024 | 10,66 | 10,66 | 10,66 | 10,66 | 0,00% | - |
| 14.11.2024 | 10,66 | 10,66 | 10,66 | 10,66 | 0,19% | - |
| 13.11.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -0,19% | - |
| 12.11.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -2,38% | - |
| 11.11.2024 | 10,92 | 10,92 | 10,92 | 10,92 | 0,92% | - |
| 08.11.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -3,22% | - |
| 07.11.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 4,68% | - |
| 06.11.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -1,29% | - |
| 05.11.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 0,56% | - |
| 04.11.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -0,55% | - |
| 01.11.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -0,37% | - |
| 31.10.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 1,31% | - |
| 30.10.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -0,19% | - |
| 29.10.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -0,56% | - |
| 28.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 25.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 24.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,19% | - |
| 23.10.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -0,19% | - |
| 22.10.2024 | 10,82 | 10,82 | 10,80 | 10,80 | -0,55% | 1.200,00 |
| 21.10.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 0,18% | - |
| 18.10.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 0,00% | - |
| 17.10.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 0,93% | - |
| 16.10.2024 | 10,74 | 10,74 | 10,74 | 10,74 | 1,90% | - |
| 15.10.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,94% | - |
| 14.10.2024 | 10,64 | 10,64 | 10,64 | 10,64 | 0,38% | - |
| 11.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,38% | - |
| 10.10.2024 | 10,64 | 10,64 | 10,64 | 10,64 | 0,00% | - |
| 09.10.2024 | 10,64 | 10,64 | 10,64 | 10,64 | 1,53% | - |
| 08.10.2024 | 10,48 | 10,48 | 10,48 | 10,48 | -5,42% | - |
| 07.10.2024 | 10,68 | 11,08 | 10,68 | 11,08 | 4,33% | 29,00 |
| 04.10.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 0,57% | - |
| 03.10.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -1,12% | - |
| 02.10.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -0,19% | - |
| 01.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,74% | - |
| 30.09.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -3,41% | - |
| 27.09.2024 | 10,70 | 11,16 | 10,70 | 11,16 | 3,91% | 73,00 |
| 26.09.2024 | 10,74 | 10,74 | 10,74 | 10,74 | 0,56% | - |
| 25.09.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -0,19% | - |
| 24.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,75% | - |
| 23.09.2024 | 10,62 | 10,62 | 10,62 | 10,62 | -1,30% | - |
| 20.09.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 1,32% | - |
| 19.09.2024 | 10,62 | 10,62 | 10,62 | 10,62 | -0,93% | - |
| 18.09.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -0,19% | - |
| 17.09.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -0,37% | - |
| 16.09.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 0,37% | - |
| 13.09.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -0,56% | - |
| 12.09.2024 | 10,74 | 10,80 | 10,74 | 10,80 | 0,19% | 100,00 |
| 11.09.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -0,37% | - |
| 10.09.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -0,73% | - |
| 09.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 06.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 05.09.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,76% | - |
| 04.09.2024 | 10,52 | 10,52 | 10,52 | 10,52 | -3,49% | - |
| 03.09.2024 | 10,06 | 10,90 | 10,06 | 10,90 | 11,68% | 140,00 |
| 02.09.2024 | 9,76 | 9,76 | 9,76 | 9,76 | -4,13% | - |
| 30.08.2024 | 10,18 | 10,18 | 10,18 | 10,18 | 0,00% | 2.789,00 |
| 29.08.2024 | 10,18 | 10,18 | 10,18 | 10,18 | -0,97% | 211,00 |
| 28.08.2024 | 10,08 | 10,28 | 10,08 | 10,28 | 0,78% | 6.000,00 |
| 27.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | 6.432,00 |
| 26.08.2024 | 9,94 | 10,20 | 9,94 | 10,20 | 1,80% | 3.568,00 |
| 23.08.2024 | 10,02 | 10,02 | 10,02 | 10,02 | 0,20% | - |
| 22.08.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,40% | - |
| 21.08.2024 | 10,04 | 10,04 | 10,04 | 10,04 | -0,59% | - |
| 20.08.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 19.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 16.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 15.08.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 14.08.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,57% | - |
| 13.08.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -0,56% | - |
| 12.08.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 4,32% | - |
| 09.08.2024 | 10,18 | 10,18 | 10,18 | 10,18 | -1,74% | - |
| 08.08.2024 | 10,36 | 10,36 | 10,36 | 10,36 | 0,39% | - |
| 07.08.2024 | 10,32 | 10,32 | 10,32 | 10,32 | 2,18% | - |
| 06.08.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,40% | - |
| 05.08.2024 | 10,06 | 10,06 | 10,06 | 10,06 | -6,85% | - |
| 02.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 01.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,69% | - |
| 31.07.2024 | 10,62 | 10,62 | 10,62 | 10,62 | -0,38% | - |
| 30.07.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -0,56% | - |
| 29.07.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -0,19% | - |
| 26.07.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -0,74% | - |
| 25.07.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -1,10% | - |
| 24.07.2024 | 10,94 | 10,94 | 10,94 | 10,94 | -3,70% | - |
| 23.07.2024 | 10,98 | 11,36 | 10,98 | 11,36 | 4,41% | 300,00 |
| 22.07.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -1,27% | - |
| 19.07.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 1,10% | - |
| 18.07.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 17.07.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 16.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,53% | - |
| 15.07.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 0,18% | - |
| 12.07.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 0,00% | - |
| 11.07.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -0,71% | - |
| 10.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,53% | - |
| 09.07.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -0,35% | - |
| 08.07.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 4,01% | - |