11,720€
-0,51%
Echtzeit-Aktienkurs GR. SARANTIS S.A.
Bid:
Ask:
Aktienkurse zur GR. SARANTIS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,05 | 13,17 | 12,10 | 12,53 | -3,54% | - |
| 03.04.2025 | 13,11 | 13,21 | 12,97 | 12,99 | -0,99% | - |
| 02.04.2025 | 11,62 | 13,12 | 11,62 | 13,12 | 1,39% | - |
| 01.04.2025 | 12,89 | 13,03 | 12,79 | 12,94 | 0,39% | - |
| 31.03.2025 | 13,08 | 13,08 | 12,76 | 12,89 | -1,45% | - |
| 28.03.2025 | 13,09 | 13,20 | 12,99 | 13,08 | -0,08% | - |
| 27.03.2025 | 11,82 | 13,16 | 11,82 | 13,09 | -0,53% | - |
| 26.03.2025 | 12,87 | 13,16 | 12,87 | 13,16 | 2,25% | - |
| 25.03.2025 | 12,87 | 12,87 | 12,87 | 12,87 | 0,00% | - |
| 24.03.2025 | 11,24 | 12,91 | 11,24 | 12,87 | 2,80% | - |
| 21.03.2025 | 12,85 | 12,95 | 12,52 | 12,52 | -2,57% | - |
| 20.03.2025 | 11,32 | 12,93 | 11,32 | 12,85 | 2,07% | - |
| 19.03.2025 | 12,90 | 13,04 | 12,54 | 12,59 | -2,63% | - |
| 18.03.2025 | 12,99 | 13,09 | 12,90 | 12,93 | -0,46% | - |
| 17.03.2025 | 13,18 | 13,47 | 12,94 | 12,99 | -1,44% | - |
| 14.03.2025 | 12,67 | 13,23 | 12,67 | 13,18 | 3,45% | - |
| 13.03.2025 | 12,95 | 13,74 | 12,41 | 12,74 | -1,62% | - |
| 12.03.2025 | 12,68 | 14,10 | 12,67 | 12,95 | 1,49% | - |
| 11.03.2025 | 12,79 | 13,12 | 12,71 | 12,76 | -0,23% | - |
| 10.03.2025 | 11,62 | 12,97 | 11,62 | 12,79 | -1,24% | - |
| 07.03.2025 | 12,29 | 12,95 | 12,26 | 12,95 | 5,37% | - |
| 06.03.2025 | 12,22 | 12,45 | 12,17 | 12,29 | 0,82% | - |
| 05.03.2025 | 11,06 | 12,54 | 11,06 | 12,19 | -0,97% | - |
| 04.03.2025 | 12,89 | 12,89 | 12,25 | 12,31 | -2,92% | - |
| 03.03.2025 | 12,89 | 12,89 | 12,65 | 12,68 | -1,63% | - |
| 28.02.2025 | 12,95 | 13,00 | 12,75 | 12,89 | -0,46% | - |
| 27.02.2025 | 12,77 | 13,01 | 12,67 | 12,95 | 1,25% | - |
| 26.02.2025 | 12,35 | 12,80 | 12,26 | 12,79 | 3,56% | - |
| 25.02.2025 | 12,41 | 12,41 | 12,15 | 12,35 | -0,56% | - |
| 24.02.2025 | 11,34 | 12,64 | 11,34 | 12,42 | -1,74% | - |
| 21.02.2025 | 12,83 | 13,56 | 12,41 | 12,64 | -1,40% | - |
| 20.02.2025 | 12,46 | 12,83 | 12,42 | 12,82 | 2,89% | - |
| 19.02.2025 | 12,54 | 12,77 | 12,36 | 12,46 | -0,64% | - |
| 18.02.2025 | 12,62 | 12,62 | 12,43 | 12,54 | -0,63% | - |
| 17.02.2025 | 12,03 | 12,92 | 12,02 | 12,62 | 4,90% | - |
| 14.02.2025 | 12,01 | 12,06 | 11,91 | 12,03 | 0,17% | - |
| 13.02.2025 | 11,71 | 12,26 | 11,60 | 12,01 | 2,74% | - |
| 12.02.2025 | 11,46 | 11,69 | 11,38 | 11,69 | 2,01% | - |
| 11.02.2025 | 11,46 | 11,56 | 11,23 | 11,46 | 0,00% | - |
| 10.02.2025 | 10,24 | 11,71 | 10,24 | 11,46 | 0,61% | - |
| 07.02.2025 | 11,25 | 12,01 | 11,25 | 11,39 | 1,24% | - |
| 06.02.2025 | 11,27 | 11,38 | 11,23 | 11,25 | -0,18% | - |
| 05.02.2025 | 11,32 | 11,36 | 10,94 | 11,27 | -0,53% | - |
| 04.02.2025 | 11,35 | 11,39 | 11,30 | 11,33 | -0,26% | - |
| 03.02.2025 | 10,30 | 11,48 | 10,30 | 11,36 | -1,05% | - |
| 31.01.2025 | 11,51 | 11,55 | 11,46 | 11,48 | -0,17% | - |
| 30.01.2025 | 11,43 | 11,61 | 11,43 | 11,50 | 0,44% | - |
| 29.01.2025 | 11,48 | 11,56 | 11,29 | 11,45 | -0,26% | - |
| 28.01.2025 | 10,32 | 11,54 | 10,32 | 11,48 | -0,35% | - |
| 27.01.2025 | 11,43 | 11,66 | 11,26 | 11,52 | 0,79% | - |
| 24.01.2025 | 10,34 | 11,57 | 10,34 | 11,43 | -0,95% | - |
| 23.01.2025 | 10,97 | 11,57 | 10,95 | 11,54 | 5,20% | - |
| 22.01.2025 | 10,93 | 11,08 | 10,89 | 10,97 | 0,18% | - |
| 21.01.2025 | 10,89 | 11,05 | 10,85 | 10,95 | 0,74% | - |
| 20.01.2025 | 9,73 | 11,10 | 9,73 | 10,87 | 0,32% | - |
| 17.01.2025 | 10,76 | 11,08 | 10,76 | 10,84 | 0,70% | - |
| 16.01.2025 | 9,73 | 10,92 | 9,73 | 10,76 | -0,78% | - |
| 15.01.2025 | 9,72 | 10,92 | 9,72 | 10,85 | 0,23% | - |
| 14.01.2025 | 10,77 | 10,85 | 10,74 | 10,82 | 0,46% | - |
| 13.01.2025 | 9,79 | 10,91 | 9,79 | 10,77 | -1,28% | - |
| 10.01.2025 | 9,79 | 10,92 | 9,79 | 10,91 | 0,14% | - |
| 09.01.2025 | 9,79 | 10,94 | 9,79 | 10,90 | 0,00% | - |
| 08.01.2025 | 9,81 | 10,98 | 9,81 | 10,90 | 0,23% | - |
| 07.01.2025 | 10,85 | 11,01 | 10,84 | 10,87 | 0,23% | - |
| 06.01.2025 | 9,73 | 10,85 | 9,73 | 10,85 | 0,00% | - |
| 03.01.2025 | 9,75 | 11,08 | 9,75 | 10,85 | -0,41% | - |
| 02.01.2025 | 10,93 | 10,96 | 10,82 | 10,89 | 0,09% | - |
| 30.12.2024 | 9,79 | 10,90 | 9,79 | 10,88 | -0,14% | - |
| 27.12.2024 | 10,85 | 11,74 | 10,50 | 10,90 | -0,37% | - |
| 23.12.2024 | 10,85 | 10,94 | 10,68 | 10,94 | 0,83% | - |
| 20.12.2024 | 9,64 | 10,87 | 9,64 | 10,85 | 1,07% | - |
| 19.12.2024 | 10,79 | 10,81 | 10,72 | 10,73 | -0,56% | - |
| 18.12.2024 | 10,87 | 10,90 | 10,71 | 10,79 | -0,69% | - |
| 17.12.2024 | 9,81 | 10,98 | 9,81 | 10,87 | -0,55% | - |
| 16.12.2024 | 10,90 | 10,95 | 10,87 | 10,93 | 0,28% | - |
| 13.12.2024 | 9,75 | 10,91 | 9,75 | 10,90 | 0,37% | - |
| 12.12.2024 | 9,75 | 10,96 | 9,75 | 10,86 | -0,05% | - |
| 11.12.2024 | 9,68 | 10,92 | 9,68 | 10,86 | 0,84% | - |
| 10.12.2024 | 9,72 | 10,92 | 9,72 | 10,77 | -0,55% | - |
| 09.12.2024 | 9,63 | 10,85 | 9,63 | 10,83 | 1,07% | - |
| 06.12.2024 | 10,90 | 10,90 | 10,70 | 10,72 | -1,70% | - |
| 05.12.2024 | 10,83 | 10,91 | 10,83 | 10,90 | 0,65% | - |
| 04.12.2024 | 10,69 | 10,84 | 9,69 | 10,83 | 1,36% | - |
| 03.12.2024 | 10,82 | 10,93 | 10,55 | 10,69 | -1,25% | - |
| 02.12.2024 | 9,66 | 10,85 | 9,66 | 10,82 | 0,65% | - |
| 29.11.2024 | 10,79 | 10,85 | 10,75 | 10,75 | -0,37% | - |
| 28.11.2024 | 9,70 | 10,83 | 9,70 | 10,79 | 0,00% | - |
| 27.11.2024 | 9,70 | 10,85 | 9,70 | 10,79 | 0,00% | - |
| 26.11.2024 | 10,79 | 10,83 | 10,72 | 10,79 | 0,00% | - |
| 25.11.2024 | 9,61 | 10,91 | 9,61 | 10,79 | 0,89% | - |
| 22.11.2024 | 10,78 | 10,81 | 10,61 | 10,70 | -0,79% | - |
| 21.11.2024 | 10,59 | 10,93 | 10,54 | 10,78 | 1,79% | - |
| 20.11.2024 | 10,28 | 10,74 | 10,28 | 10,59 | 3,07% | - |
| 19.11.2024 | 9,16 | 10,46 | 9,16 | 10,28 | 0,83% | - |
| 18.11.2024 | 10,44 | 10,44 | 9,61 | 10,19 | -2,35% | - |
| 15.11.2024 | 9,75 | 10,94 | 9,75 | 10,44 | -3,96% | - |
| 14.11.2024 | 9,75 | 10,93 | 9,75 | 10,87 | 0,09% | - |
| 13.11.2024 | 11,06 | 11,06 | 10,85 | 10,86 | -1,81% | - |
| 12.11.2024 | 10,90 | 11,06 | 10,78 | 11,06 | 1,47% | - |
| 11.11.2024 | 11,05 | 11,59 | 10,87 | 10,90 | -1,31% | - |