15,010€
7,68%
Echtzeit-Aktienkurs GR. SARANTIS S.A.
Bid:
Ask:
Aktienkurse zur GR. SARANTIS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 14,65 | 15,07 | 14,36 | 15,05 | 7,96% | 300,00 |
| 22.08.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -3,19% | - |
| 21.08.2025 | 13,92 | 14,40 | 13,92 | 14,40 | 6,19% | 16,00 |
| 20.08.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 0,15% | - |
| 19.08.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -1,02% | - |
| 18.08.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 0,44% | - |
| 15.08.2025 | 13,62 | 13,62 | 13,62 | 13,62 | 0,00% | - |
| 14.08.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -0,44% | - |
| 13.08.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 0,59% | - |
| 12.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,04% | - |
| 11.08.2025 | 13,46 | 13,46 | 13,46 | 13,46 | -0,30% | - |
| 08.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,15% | - |
| 07.08.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 2,74% | - |
| 06.08.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,30% | - |
| 05.08.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,61% | - |
| 04.08.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -0,61% | - |
| 01.08.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,46% | - |
| 31.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 30.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,46% | - |
| 29.07.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 0,15% | - |
| 28.07.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -1,36% | - |
| 25.07.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,30% | - |
| 24.07.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -2,51% | - |
| 23.07.2025 | 13,22 | 13,52 | 13,22 | 13,52 | 2,11% | 400,00 |
| 22.07.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -1,63% | - |
| 21.07.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 1,20% | - |
| 18.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,77% | - |
| 17.07.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -0,29% | - |
| 16.07.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 3,03% | - |
| 15.07.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -0,45% | - |
| 14.07.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 3,44% | - |
| 11.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,47% | - |
| 10.07.2025 | 12,96 | 13,26 | 12,96 | 13,26 | 2,16% | 57,00 |
| 09.07.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -1,52% | - |
| 08.07.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 4,44% | - |
| 07.07.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 0,16% | - |
| 04.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,45% | - |
| 03.07.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -1,43% | - |
| 02.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,67% | - |
| 01.07.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 0,93% | - |
| 30.06.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -1,67% | - |
| 27.06.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 0,00% | - |
| 26.06.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 5,10% | - |
| 25.06.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 0,80% | - |
| 24.06.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -0,16% | - |
| 23.06.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -3,26% | - |
| 20.06.2025 | 12,44 | 12,88 | 12,44 | 12,88 | -0,31% | 85,00 |
| 19.06.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -2,56% | - |
| 18.06.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -1,34% | - |
| 17.06.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -4,41% | - |
| 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% | - |