Echtzeit-Aktienkurs GR. SARANTIS S.A.
Bid:
Ask:
Aktienkurse zur GR. SARANTIS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 11,58 | 11,58 | 11,58 | 11,58 | -0,86% | - |
| 28.09.2026 | 11,68 | 11,68 | 11,68 | 11,68 | -0,85% | - |
| 25.09.2026 | 11,78 | 11,78 | 11,78 | 11,78 | -1,51% | - |
| 24.09.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -3,24% | - |
| 23.09.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 3,17% | - |
| 22.09.2026 | 11,98 | 11,98 | 11,98 | 11,98 | 2,57% | - |
| 21.09.2026 | 11,68 | 11,68 | 11,68 | 11,68 | -3,95% | - |
| 18.09.2026 | 12,16 | 12,16 | 12,16 | 12,16 | 1,84% | - |
| 17.09.2026 | 11,94 | 11,94 | 11,94 | 11,94 | -1,16% | - |
| 16.09.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 1,00% | - |
| 15.09.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -3,86% | - |
| 14.09.2026 | 12,44 | 12,44 | 12,44 | 12,44 | 2,30% | - |
| 11.09.2026 | 12,16 | 12,16 | 12,16 | 12,16 | -4,10% | - |
| 10.09.2026 | 12,68 | 12,68 | 12,68 | 12,68 | -4,52% | - |
| 09.09.2026 | 13,28 | 13,28 | 13,28 | 13,28 | -0,45% | - |
| 08.09.2026 | 13,34 | 13,34 | 13,34 | 13,34 | -1,91% | - |
| 07.09.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -1,59% | - |
| 04.09.2026 | 13,82 | 13,82 | 13,82 | 13,82 | -0,14% | - |
| 03.09.2026 | 13,84 | 13,84 | 13,84 | 13,84 | -0,43% | - |
| 02.09.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,56% | - |
| 01.09.2026 | 14,12 | 14,12 | 14,12 | 14,12 | 1,44% | - |
| 31.08.2026 | 13,92 | 13,92 | 13,92 | 13,92 | 0,58% | - |
| 28.08.2026 | 13,84 | 13,84 | 13,84 | 13,84 | -0,29% | - |
| 27.08.2026 | 13,88 | 13,88 | 13,88 | 13,88 | 0,00% | - |
| 26.08.2026 | 13,88 | 13,88 | 13,88 | 13,88 | -0,57% | - |
| 25.08.2026 | 13,96 | 13,96 | 13,96 | 13,96 | 1,60% | - |
| 24.08.2026 | 13,74 | 13,74 | 13,74 | 13,74 | -1,43% | - |
| 21.08.2026 | 13,94 | 13,94 | 13,94 | 13,94 | 0,00% | - |
| 20.08.2026 | 13,94 | 13,94 | 13,94 | 13,94 | -0,71% | - |
| 19.08.2026 | 14,04 | 14,04 | 14,04 | 14,04 | 0,00% | - |
| 18.08.2026 | 14,04 | 14,04 | 14,04 | 14,04 | -1,27% | - |
| 17.08.2026 | 14,22 | 14,22 | 14,22 | 14,22 | -1,25% | - |
| 14.08.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 13.08.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,32% | - |
| 12.08.2026 | 14,64 | 14,64 | 14,64 | 14,64 | -0,14% | - |
| 11.08.2026 | 14,66 | 14,66 | 14,66 | 14,66 | -0,54% | - |
| 10.08.2026 | 14,74 | 14,74 | 14,74 | 14,74 | 2,08% | - |
| 07.08.2026 | 14,44 | 14,44 | 14,44 | 14,44 | -0,55% | - |
| 06.08.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -2,68% | - |
| 05.08.2026 | 14,92 | 14,92 | 14,92 | 14,92 | 4,34% | - |
| 04.08.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,56% | - |
| 03.08.2026 | 14,22 | 14,22 | 14,22 | 14,22 | -1,11% | - |
| 31.07.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 0,42% | - |
| 30.07.2026 | 14,32 | 14,32 | 14,32 | 14,32 | -0,42% | - |
| 29.07.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 0,14% | - |
| 28.07.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 1,27% | - |
| 27.07.2026 | 14,18 | 14,18 | 14,18 | 14,18 | 0,42% | - |
| 24.07.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -1,40% | - |
| 23.07.2026 | 14,32 | 14,32 | 14,32 | 14,32 | 0,28% | - |
| 22.07.2026 | 14,28 | 14,28 | 14,28 | 14,28 | -0,83% | - |
| 21.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 20.07.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,84% | - |
| 17.07.2026 | 14,22 | 14,22 | 14,22 | 14,22 | 0,00% | - |
| 16.07.2026 | 14,22 | 14,22 | 14,22 | 14,22 | 1,28% | - |
| 15.07.2026 | 14,04 | 14,04 | 14,04 | 14,04 | -1,96% | - |
| 14.07.2026 | 14,32 | 14,32 | 14,32 | 14,32 | -0,56% | - |
| 13.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,23% | - |
| 10.07.2026 | 14,58 | 14,58 | 14,58 | 14,58 | -1,22% | - |
| 09.07.2026 | 14,76 | 14,76 | 14,76 | 14,76 | -0,40% | - |
| 08.07.2026 | 14,82 | 14,82 | 14,82 | 14,82 | -1,98% | - |
| 07.07.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 2,02% | - |
| 06.07.2026 | 14,82 | 14,82 | 14,82 | 14,82 | 2,35% | - |
| 03.07.2026 | 14,48 | 14,48 | 14,48 | 14,48 | -1,50% | - |
| 02.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 01.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,09% | - |
| 30.06.2026 | 14,66 | 14,66 | 14,66 | 14,66 | 0,96% | - |
| 29.06.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -0,55% | - |
| 26.06.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,95% | - |
| 25.06.2026 | 14,74 | 14,74 | 14,74 | 14,74 | 0,27% | - |
| 24.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,41% | - |
| 23.06.2026 | 14,64 | 14,64 | 14,64 | 14,64 | -0,41% | - |
| 22.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 19.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,14% | - |
| 18.06.2026 | 14,72 | 14,72 | 14,72 | 14,72 | -0,54% | - |
| 17.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,14% | - |
| 16.06.2026 | 14,78 | 14,78 | 14,78 | 14,78 | -2,25% | - |
| 15.06.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 1,07% | - |
| 12.06.2026 | 14,96 | 14,96 | 14,96 | 14,96 | 0,67% | - |
| 11.06.2026 | 14,86 | 14,86 | 14,86 | 14,86 | 0,41% | - |
| 10.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,54% | - |
| 09.06.2026 | 14,72 | 14,72 | 14,72 | 14,72 | -1,60% | - |
| 08.06.2026 | 14,96 | 14,96 | 14,96 | 14,96 | 1,22% | - |
| 05.06.2026 | 14,78 | 14,78 | 14,78 | 14,78 | -2,25% | - |
| 04.06.2026 | 15,12 | 15,12 | 15,12 | 15,12 | -0,26% | - |
| 03.06.2026 | 15,16 | 15,16 | 15,16 | 15,16 | 1,88% | - |
| 02.06.2026 | 14,88 | 14,88 | 14,88 | 14,88 | -3,00% | - |
| 01.06.2026 | 15,34 | 15,34 | 15,34 | 15,34 | 0,00% | - |
| 29.05.2026 | 15,34 | 15,34 | 15,34 | 15,34 | 1,46% | - |
| 28.05.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 0,40% | - |
| 27.05.2026 | 15,06 | 15,06 | 15,06 | 15,06 | -0,13% | - |
| 26.05.2026 | 15,08 | 15,08 | 15,08 | 15,08 | 4,58% | - |
| 25.05.2026 | 14,42 | 14,42 | 14,42 | 14,42 | -0,69% | - |
| 22.05.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -0,14% | - |
| 21.05.2026 | 14,54 | 14,54 | 14,54 | 14,54 | -0,68% | - |
| 20.05.2026 | 14,64 | 14,64 | 14,64 | 14,64 | -0,95% | - |
| 19.05.2026 | 14,78 | 14,78 | 14,78 | 14,78 | 0,14% | - |
| 18.05.2026 | 14,76 | 14,76 | 14,76 | 14,76 | -1,47% | - |
| 15.05.2026 | 14,98 | 14,98 | 14,98 | 14,98 | 2,18% | - |
| 14.05.2026 | 14,66 | 14,66 | 14,66 | 14,66 | -0,95% | - |
| 13.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,27% | - |