11,160€
-9,19%
Echtzeit-Aktienkurs GR. SARANTIS NAM. EO 0,78
Bid:
Ask:
Aktienkurse zur GR. SARANTIS NAM. EO 0,78 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 12,43 | 12,54 | 12,41 | 12,43 | 1,14% | - |
| 24.11.2025 | 12,31 | 12,31 | 12,18 | 12,29 | 10,52% | - |
| 21.11.2025 | 12,11 | 12,30 | 11,12 | 11,12 | 1,09% | - |
| 20.11.2025 | 12,36 | 12,49 | 11,00 | 11,00 | -1,26% | - |
| 19.11.2025 | 12,25 | 12,46 | 11,14 | 11,14 | -0,89% | - |
| 18.11.2025 | 12,23 | 12,32 | 11,24 | 11,24 | 2,00% | - |
| 17.11.2025 | 12,46 | 12,47 | 11,02 | 11,02 | -3,16% | - |
| 14.11.2025 | 12,36 | 12,44 | 11,38 | 11,38 | 2,15% | - |
| 13.11.2025 | 12,41 | 12,49 | 11,14 | 11,14 | -0,36% | - |
| 12.11.2025 | 12,54 | 12,55 | 11,18 | 11,18 | -10,92% | - |
| 11.11.2025 | 12,60 | 12,60 | 12,54 | 12,55 | 9,51% | - |
| 07.11.2025 | 12,49 | 12,55 | 11,46 | 11,46 | -8,39% | - |
| 06.11.2025 | 12,58 | 12,60 | 12,47 | 12,51 | -0,64% | - |
| 05.11.2025 | 12,56 | 12,64 | 12,53 | 12,59 | -0,24% | - |
| 04.11.2025 | 12,48 | 12,68 | 12,47 | 12,62 | 11,29% | - |
| 03.11.2025 | 12,65 | 12,72 | 11,34 | 11,34 | 0,00% | - |
| 31.10.2025 | 12,76 | 12,81 | 11,34 | 11,34 | -10,50% | - |
| 30.10.2025 | 12,71 | 12,72 | 12,65 | 12,67 | -0,63% | - |
| 29.10.2025 | 12,68 | 12,76 | 12,63 | 12,75 | 12,63% | - |
| 27.10.2025 | 12,65 | 12,66 | 11,32 | 11,32 | -0,35% | - |
| 24.10.2025 | 13,00 | 13,00 | 11,36 | 11,36 | -12,48% | - |
| 23.10.2025 | 13,00 | 13,13 | 12,96 | 12,98 | 11,70% | - |
| 22.10.2025 | 13,10 | 13,10 | 11,62 | 11,62 | -11,63% | - |
| 21.10.2025 | 13,38 | 13,38 | 13,09 | 13,15 | 9,95% | - |
| 20.10.2025 | 13,32 | 13,49 | 11,96 | 11,96 | 0,00% | - |
| 17.10.2025 | 13,28 | 13,37 | 11,96 | 11,96 | -2,61% | - |
| 16.10.2025 | 13,45 | 13,56 | 12,28 | 12,28 | -9,24% | - |
| 15.10.2025 | 13,47 | 13,56 | 13,45 | 13,53 | 1,58% | - |
| 14.10.2025 | 13,36 | 13,37 | 13,26 | 13,32 | -0,67% | - |
| 13.10.2025 | 13,29 | 13,47 | 13,18 | 13,41 | 1,59% | - |
| 10.10.2025 | 12,91 | 13,22 | 12,91 | 13,20 | 1,46% | - |
| 09.10.2025 | 12,89 | 13,02 | 12,88 | 13,01 | 12,35% | - |
| 08.10.2025 | 13,06 | 13,13 | 11,58 | 11,58 | -0,69% | - |
| 07.10.2025 | 13,01 | 13,07 | 11,66 | 11,66 | -0,34% | - |
| 06.10.2025 | 13,08 | 13,20 | 11,70 | 11,70 | -11,16% | - |
| 03.10.2025 | 13,15 | 13,20 | 13,11 | 13,17 | 1,07% | - |
| 02.10.2025 | 13,00 | 13,11 | 12,95 | 13,03 | 0,93% | - |
| 01.10.2025 | 12,99 | 12,99 | 12,87 | 12,91 | 0,39% | - |
| 30.09.2025 | 12,98 | 12,98 | 12,82 | 12,86 | -1,15% | - |
| 29.09.2025 | 13,07 | 13,07 | 12,89 | 13,01 | 2,04% | - |
| 26.09.2025 | 12,81 | 12,84 | 12,73 | 12,75 | -0,08% | - |
| 25.09.2025 | 13,07 | 13,09 | 12,75 | 12,76 | 8,69% | - |
| 24.09.2025 | 13,16 | 13,16 | 11,74 | 11,74 | -3,29% | - |
| 23.09.2025 | 13,22 | 13,27 | 12,14 | 12,14 | -0,49% | - |
| 22.09.2025 | 13,27 | 13,32 | 12,20 | 12,20 | 1,50% | - |
| 19.09.2025 | 13,61 | 13,61 | 12,02 | 12,02 | -12,33% | - |
| 18.09.2025 | 13,67 | 13,83 | 13,67 | 13,71 | 0,15% | - |
| 17.09.2025 | 13,75 | 13,81 | 13,69 | 13,69 | -1,30% | - |
| 16.09.2025 | 13,82 | 14,18 | 13,74 | 13,87 | 11,67% | - |
| 15.09.2025 | 13,77 | 13,85 | 12,42 | 12,42 | -11,29% | - |
| 12.09.2025 | 13,98 | 14,07 | 13,93 | 14,00 | 8,36% | - |
| 11.09.2025 | 13,97 | 14,07 | 12,92 | 12,92 | 0,00% | - |
| 09.09.2025 | 14,37 | 14,37 | 12,92 | 12,92 | -9,90% | - |
| 08.09.2025 | 14,51 | 14,62 | 14,29 | 14,34 | -0,35% | - |
| 05.09.2025 | 14,61 | 14,61 | 14,31 | 14,39 | -1,03% | - |
| 04.09.2025 | 14,55 | 14,68 | 14,39 | 14,54 | 0,07% | - |
| 03.09.2025 | 13,92 | 14,61 | 13,92 | 14,53 | 0,28% | - |
| 02.09.2025 | 14,58 | 14,58 | 14,45 | 14,49 | 10,27% | - |
| 01.09.2025 | 14,62 | 14,70 | 13,14 | 13,14 | -10,25% | - |
| 29.08.2025 | 14,78 | 14,90 | 14,63 | 14,64 | 0,21% | - |
| 28.08.2025 | 14,90 | 14,90 | 14,56 | 14,61 | 8,54% | - |
| 27.08.2025 | 14,98 | 15,05 | 13,46 | 13,46 | -10,03% | - |
| 26.08.2025 | 15,15 | 15,15 | 14,66 | 14,96 | 0,47% | - |
| 25.08.2025 | 14,59 | 15,09 | 14,48 | 14,89 | 2,20% | - |
| 22.08.2025 | 14,18 | 14,58 | 14,15 | 14,57 | 2,75% | - |
| 21.08.2025 | 14,20 | 14,23 | 13,91 | 14,18 | 0,00% | - |
| 20.08.2025 | 13,84 | 14,19 | 13,83 | 14,18 | 2,38% | - |
| 19.08.2025 | 13,82 | 13,94 | 13,76 | 13,85 | 1,32% | - |
| 18.08.2025 | 13,87 | 13,92 | 13,64 | 13,67 | -1,09% | - |
| 14.08.2025 | 13,87 | 13,96 | 13,80 | 13,82 | -0,43% | - |
| 13.08.2025 | 13,79 | 13,89 | 13,79 | 13,88 | 0,36% | - |
| 12.08.2025 | 13,70 | 13,87 | 13,66 | 13,83 | 0,73% | - |
| 11.08.2025 | 13,76 | 13,83 | 13,60 | 13,73 | -0,22% | - |
| 08.08.2025 | 13,78 | 13,88 | 13,70 | 13,76 | -0,22% | - |
| 07.08.2025 | 13,61 | 13,81 | 13,61 | 13,79 | 1,32% | - |
| 06.08.2025 | 13,39 | 13,65 | 13,39 | 13,61 | 1,64% | - |
| 05.08.2025 | 13,49 | 13,53 | 13,33 | 13,39 | -0,59% | - |
| 04.08.2025 | 13,43 | 13,49 | 13,36 | 13,47 | 0,30% | - |
| 01.08.2025 | 13,37 | 13,54 | 13,25 | 13,43 | 0,22% | - |
| 31.07.2025 | 13,42 | 13,47 | 13,39 | 13,40 | -0,07% | - |
| 30.07.2025 | 13,33 | 13,52 | 13,33 | 13,41 | 0,60% | - |
| 29.07.2025 | 13,29 | 13,52 | 13,20 | 13,33 | 0,30% | - |
| 28.07.2025 | 13,30 | 13,35 | 13,26 | 13,29 | -0,08% | - |
| 25.07.2025 | 13,51 | 13,51 | 13,25 | 13,30 | -1,12% | - |
| 24.07.2025 | 13,44 | 13,54 | 13,43 | 13,45 | -0,30% | - |
| 23.07.2025 | 13,49 | 13,53 | 13,42 | 13,49 | 0,22% | - |
| 22.07.2025 | 13,43 | 13,51 | 13,27 | 13,46 | -0,30% | - |
| 21.07.2025 | 13,71 | 13,71 | 13,40 | 13,50 | -1,46% | - |
| 18.07.2025 | 13,48 | 13,73 | 13,48 | 13,70 | 0,44% | - |
| 17.07.2025 | 13,78 | 13,78 | 13,55 | 13,64 | 0,07% | - |
| 16.07.2025 | 13,73 | 13,75 | 13,48 | 13,63 | -0,29% | - |
| 15.07.2025 | 13,43 | 13,79 | 13,30 | 13,67 | 1,79% | - |
| 14.07.2025 | 13,33 | 13,52 | 13,33 | 13,43 | 0,22% | - |
| 11.07.2025 | 13,10 | 13,53 | 13,02 | 13,40 | 2,45% | - |
| 10.07.2025 | 13,06 | 13,20 | 13,01 | 13,08 | -0,30% | - |
| 09.07.2025 | 13,20 | 13,28 | 13,00 | 13,12 | -1,28% | - |
| 08.07.2025 | 13,35 | 13,38 | 13,11 | 13,29 | 0,61% | - |
| 07.07.2025 | 12,89 | 13,27 | 12,83 | 13,21 | 2,96% | - |
| 04.07.2025 | 12,67 | 12,91 | 12,63 | 12,83 | 1,42% | - |
| 03.07.2025 | 12,72 | 12,77 | 12,59 | 12,65 | -0,55% | - |