15,160€
0,26%
Echtzeit-Aktienkurs GR. SARANTIS S.A.
Bid:
Ask:
Aktienkurse zur GR. SARANTIS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 14,76 | 14,76 | 14,76 | 14,76 | 2,36% | - |
| 11.05.2026 | 14,42 | 14,42 | 14,42 | 14,42 | 0,14% | - |
| 08.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 07.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,97% | - |
| 06.05.2026 | 14,44 | 14,44 | 14,44 | 14,44 | 3,44% | - |
| 05.05.2026 | 13,96 | 13,96 | 13,96 | 13,96 | 2,35% | - |
| 04.05.2026 | 13,64 | 13,64 | 13,64 | 13,64 | -3,40% | - |
| 30.04.2026 | 14,12 | 14,12 | 14,12 | 14,12 | 0,43% | - |
| 29.04.2026 | 14,06 | 14,06 | 14,06 | 14,06 | -1,13% | - |
| 28.04.2026 | 14,22 | 14,22 | 14,22 | 14,22 | -2,07% | - |
| 27.04.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 0,28% | - |
| 24.04.2026 | 14,48 | 14,48 | 14,48 | 14,48 | -0,28% | - |
| 23.04.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 0,28% | - |
| 22.04.2026 | 14,48 | 14,48 | 14,48 | 14,48 | -0,96% | - |
| 21.04.2026 | 14,62 | 14,62 | 14,62 | 14,62 | -2,66% | - |
| 20.04.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -1,57% | - |
| 17.04.2026 | 15,26 | 15,26 | 15,26 | 15,26 | 0,13% | - |
| 16.04.2026 | 15,24 | 15,24 | 15,24 | 15,24 | 0,79% | - |
| 15.04.2026 | 15,12 | 15,12 | 15,12 | 15,12 | -0,79% | - |
| 14.04.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -1,04% | - |
| 13.04.2026 | 15,18 | 15,40 | 15,18 | 15,40 | 1,45% | 350,00 |
| 10.04.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 0,00% | - |
| 09.04.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -1,17% | - |
| 08.04.2026 | 15,36 | 15,36 | 15,36 | 15,36 | 7,11% | 240,00 |
| 07.04.2026 | 14,34 | 14,34 | 14,34 | 14,34 | 1,56% | - |
| 02.04.2026 | 14,12 | 14,12 | 14,12 | 14,12 | 2,77% | - |
| 01.04.2026 | 13,74 | 13,74 | 13,74 | 13,74 | 0,73% | - |
| 31.03.2026 | 13,64 | 13,64 | 13,64 | 13,64 | 0,59% | - |
| 30.03.2026 | 13,56 | 13,56 | 13,56 | 13,56 | -1,60% | - |
| 27.03.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 0,44% | - |
| 26.03.2026 | 13,72 | 13,72 | 13,72 | 13,72 | 1,03% | - |
| 25.03.2026 | 13,58 | 13,58 | 13,58 | 13,58 | 1,49% | - |
| 24.03.2026 | 13,38 | 13,38 | 13,38 | 13,38 | 1,36% | - |
| 23.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -4,21% | - |
| 20.03.2026 | 13,78 | 13,78 | 13,78 | 13,78 | -1,15% | - |
| 19.03.2026 | 13,94 | 13,94 | 13,94 | 13,94 | 2,50% | - |
| 18.03.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,19% | - |
| 17.03.2026 | 13,44 | 13,44 | 13,44 | 13,44 | 2,13% | - |
| 16.03.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 0,46% | - |
| 13.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,38% | - |
| 12.03.2026 | 13,42 | 13,42 | 13,42 | 13,42 | -0,30% | - |
| 11.03.2026 | 13,46 | 13,46 | 13,46 | 13,46 | 3,22% | - |
| 10.03.2026 | 13,04 | 13,04 | 13,04 | 13,04 | -1,51% | - |
| 09.03.2026 | 13,24 | 13,24 | 13,24 | 13,24 | 0,00% | - |
| 06.03.2026 | 13,24 | 13,24 | 13,24 | 13,24 | -2,65% | - |
| 05.03.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,19% | - |
| 04.03.2026 | 13,44 | 13,44 | 13,44 | 13,44 | -4,68% | - |
| 03.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,88% | - |
| 02.03.2026 | 14,50 | 14,69 | 14,07 | 14,37 | -0,07% | - |
| 27.02.2026 | 14,38 | 14,38 | 14,38 | 14,38 | -0,42% | - |
| 26.02.2026 | 14,44 | 14,44 | 14,44 | 14,44 | -0,41% | - |
| 25.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,83% | - |
| 24.02.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -1,66% | - |
| 23.02.2026 | 14,48 | 14,48 | 14,48 | 14,48 | -2,69% | - |
| 20.02.2026 | 14,88 | 14,88 | 14,88 | 14,88 | 1,92% | - |
| 19.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,55% | - |
| 18.02.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 0,55% | - |
| 17.02.2026 | 14,44 | 14,44 | 14,44 | 14,44 | 1,40% | - |
| 16.02.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -0,28% | - |
| 13.02.2026 | 14,28 | 14,28 | 14,28 | 14,28 | -0,42% | - |
| 12.02.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -0,69% | - |
| 11.02.2026 | 14,44 | 14,44 | 14,44 | 14,44 | 1,83% | - |
| 10.02.2026 | 14,18 | 14,18 | 14,18 | 14,18 | 2,31% | - |
| 09.02.2026 | 13,86 | 13,86 | 13,86 | 13,86 | 0,73% | - |
| 06.02.2026 | 13,76 | 13,76 | 13,76 | 13,76 | 0,73% | - |
| 05.02.2026 | 13,66 | 13,66 | 13,66 | 13,66 | 1,94% | - |
| 04.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,45% | - |
| 03.02.2026 | 13,34 | 13,34 | 13,34 | 13,34 | 0,15% | - |
| 02.02.2026 | 13,32 | 13,32 | 13,32 | 13,32 | -1,48% | - |
| 30.01.2026 | 13,52 | 13,52 | 13,52 | 13,52 | -1,82% | - |
| 29.01.2026 | 13,53 | 13,80 | 13,28 | 13,77 | 3,85% | - |
| 28.01.2026 | 13,26 | 13,26 | 13,26 | 13,26 | -0,60% | - |
| 27.01.2026 | 13,34 | 13,34 | 13,34 | 13,34 | 1,21% | - |
| 26.01.2026 | 13,18 | 13,18 | 13,18 | 13,18 | -2,08% | - |
| 23.01.2026 | 13,46 | 13,46 | 13,46 | 13,46 | 1,05% | - |
| 22.01.2026 | 13,32 | 13,32 | 13,32 | 13,32 | 2,30% | - |
| 21.01.2026 | 13,02 | 13,02 | 13,02 | 13,02 | -1,21% | - |
| 20.01.2026 | 13,18 | 13,18 | 13,18 | 13,18 | 0,76% | - |
| 19.01.2026 | 13,08 | 13,08 | 13,08 | 13,08 | -1,51% | - |
| 16.01.2026 | 13,28 | 13,28 | 13,28 | 13,28 | 0,76% | - |
| 15.01.2026 | 13,18 | 13,18 | 13,18 | 13,18 | -0,60% | - |
| 14.01.2026 | 13,26 | 13,26 | 13,26 | 13,26 | -3,63% | - |
| 13.01.2026 | 13,76 | 13,76 | 13,76 | 13,76 | 0,58% | - |
| 12.01.2026 | 13,68 | 13,68 | 13,68 | 13,68 | 3,01% | - |
| 09.01.2026 | 13,28 | 13,28 | 13,28 | 13,28 | 0,61% | - |
| 08.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,15% | - |
| 07.01.2026 | 13,22 | 13,22 | 13,22 | 13,22 | -0,45% | - |
| 06.01.2026 | 13,28 | 13,28 | 13,28 | 13,28 | -3,49% | - |