13,480€
-4,13%
Echtzeit-Aktienkurs GR. SARANTIS S.A.
Bid:
Ask:
Aktienkurse zur GR. SARANTIS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 13,69 | 13,69 | 13,44 | 13,57 | -3,49% | - |
| 16.06.2025 | 13,92 | 14,06 | 13,92 | 14,06 | 3,69% | 14,00 |
| 13.06.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -2,45% | - |
| 12.06.2025 | 13,66 | 13,90 | 13,66 | 13,90 | 1,76% | 900,00 |
| 11.06.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 0,59% | - |
| 10.06.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,88% | - |
| 09.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 06.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 05.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,02% | - |
| 04.06.2025 | 13,32 | 13,74 | 13,32 | 13,74 | 3,31% | 115,00 |
| 03.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,06% | - |
| 02.06.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -3,94% | - |
| 30.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 29.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,29% | - |
| 28.05.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 4,43% | - |
| 27.05.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -3,96% | - |
| 26.05.2025 | 12,92 | 13,62 | 12,92 | 13,62 | 5,42% | 150,00 |
| 23.05.2025 | 13,20 | 13,20 | 12,92 | 12,92 | -6,10% | 15,00 |
| 22.05.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 2,23% | - |
| 21.05.2025 | 13,46 | 13,46 | 13,46 | 13,46 | -2,04% | - |
| 20.05.2025 | 13,74 | 13,74 | 13,74 | 13,74 | 0,29% | - |
| 19.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,18% | - |
| 16.05.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 0,45% | - |
| 15.05.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -0,44% | - |
| 14.05.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -0,15% | - |
| 13.05.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -0,59% | - |
| 12.05.2025 | 13,64 | 13,64 | 13,64 | 13,64 | -0,87% | - |
| 09.05.2025 | 13,66 | 13,76 | 13,66 | 13,76 | 0,00% | 9,00 |
| 08.05.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 1,18% | - |
| 07.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 06.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 4,13% | - |
| 05.05.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -1,51% | - |
| 02.05.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 1,84% | - |
| 30.04.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 0,46% | - |
| 29.04.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -1,37% | - |
| 28.04.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 0,77% | - |
| 25.04.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 1,87% | - |
| 24.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 23.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,16% | - |
| 22.04.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -1,11% | - |
| 17.04.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 0,48% | - |
| 16.04.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 1,29% | - |
| 15.04.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 0,16% | 200,00 |
| 14.04.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 0,81% | - |
| 11.04.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 0,82% | - |
| 10.04.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 3,05% | - |
| 09.04.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 0,68% | - |
| 08.04.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 3,71% | - |
| 07.04.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -12,25% | - |
| 04.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,31% | - |
| 03.04.2025 | 12,86 | 12,86 | 12,86 | 12,86 | 1,26% | - |
| 02.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,63% | - |
| 01.04.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -2,32% | - |
| 31.03.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,00% | - |
| 28.03.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -2,86% | - |
| 27.03.2025 | 12,92 | 13,30 | 12,92 | 13,30 | -0,15% | 240,00 |
| 26.03.2025 | 12,74 | 13,34 | 12,74 | 13,32 | 9,54% | 254,00 |
| 25.03.2025 | 12,16 | 12,16 | 12,16 | 12,16 | 0,00% | - |
| 24.03.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -3,34% | - |
| 21.03.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 1,78% | - |
| 20.03.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -3,29% | - |
| 19.03.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -3,47% | - |
| 18.03.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 1,38% | - |
| 17.03.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 4,31% | - |
| 14.03.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -2,19% | - |
| 13.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,89% | - |
| 12.03.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -1,89% | - |
| 11.03.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -0,47% | - |
| 10.03.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 4,43% | - |
| 07.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 06.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 05.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,09% | - |
| 04.03.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -1,89% | - |
| 03.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 28.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,16% | - |
| 27.02.2025 | 12,66 | 12,72 | 12,66 | 12,72 | 1,60% | 152,00 |
| 26.02.2025 | 12,10 | 12,52 | 12,10 | 12,52 | 3,13% | 100,00 |
| 25.02.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -0,33% | - |
| 24.02.2025 | 12,36 | 12,36 | 12,18 | 12,18 | -1,30% | 8,00 |
| 21.02.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -0,16% | - |
| 20.02.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,00% | - |
| 19.02.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,32% | - |
| 18.02.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 3,18% | - |
| 17.02.2025 | 11,90 | 11,94 | 11,90 | 11,94 | 0,84% | 400,00 |
| 14.02.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 2,96% | - |
| 13.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 12.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,23% | - |
| 11.02.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 1,25% | - |
| 10.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 07.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 06.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,54% | - |
| 05.02.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -0,18% | - |
| 04.02.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 1,82% | - |
| 03.02.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -2,83% | - |
| 31.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 30.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,53% | - |
| 29.01.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,35% | - |
| 28.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 27.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,18% | - |
| 24.01.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 4,08% | - |