14,890€
16,88%
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 | 14,59 | 15,09 | 14,48 | 14,88 | 2,13% | - |
| 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% | - |
| 02.07.2025 | 12,88 | 12,92 | 12,62 | 12,72 | -0,93% | - |
| 01.07.2025 | 13,36 | 13,36 | 12,79 | 12,84 | -2,13% | - |
| 30.06.2025 | 13,31 | 13,32 | 13,11 | 13,12 | -0,76% | - |
| 27.06.2025 | 13,55 | 13,57 | 13,11 | 13,22 | -2,44% | - |
| 26.06.2025 | 13,29 | 13,70 | 13,27 | 13,55 | 1,96% | - |
| 25.06.2025 | 12,61 | 13,29 | 12,61 | 13,29 | 5,39% | - |
| 24.06.2025 | 12,61 | 12,98 | 12,60 | 12,61 | -0,08% | - |
| 23.06.2025 | 12,61 | 12,82 | 12,51 | 12,62 | 0,08% | - |
| 20.06.2025 | 12,64 | 12,91 | 12,50 | 12,61 | -0,24% | - |
| 19.06.2025 | 13,03 | 13,22 | 12,62 | 12,64 | -2,99% | - |
| 18.06.2025 | 13,54 | 13,59 | 13,01 | 13,03 | -3,77% | - |
| 17.06.2025 | 12,32 | 13,73 | 12,32 | 13,54 | -1,38% | - |
| 16.06.2025 | 14,07 | 14,29 | 12,60 | 13,73 | -2,49% | - |
| 13.06.2025 | 14,21 | 14,34 | 13,74 | 14,08 | -0,91% | - |
| 12.06.2025 | 13,90 | 14,36 | 13,79 | 14,21 | 2,23% | - |
| 11.06.2025 | 12,48 | 13,95 | 12,48 | 13,90 | 0,14% | - |
| 10.06.2025 | 13,84 | 13,99 | 13,65 | 13,88 | 0,29% | - |
| 09.06.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 0,00% | - |
| 06.06.2025 | 13,83 | 13,93 | 13,45 | 13,84 | 0,07% | - |
| 05.06.2025 | 13,58 | 13,88 | 13,58 | 13,83 | 1,84% | - |
| 04.06.2025 | 13,54 | 13,66 | 13,35 | 13,58 | 0,89% | - |
| 03.06.2025 | 13,49 | 13,65 | 13,45 | 13,46 | 0,07% | - |
| 02.06.2025 | 13,73 | 13,73 | 13,45 | 13,45 | -2,04% | - |
| 30.05.2025 | 13,84 | 13,97 | 13,71 | 13,73 | -1,08% | - |
| 29.05.2025 | 13,87 | 13,98 | 13,72 | 13,88 | 0,07% | - |
| 28.05.2025 | 12,42 | 13,99 | 12,42 | 13,87 | 0,07% | - |
| 27.05.2025 | 13,42 | 13,93 | 13,38 | 13,86 | 3,28% | - |
| 26.05.2025 | 11,78 | 13,51 | 11,78 | 13,42 | 2,29% | - |
| 23.05.2025 | 13,49 | 14,24 | 12,93 | 13,12 | -2,67% | - |
| 22.05.2025 | 12,58 | 13,99 | 12,58 | 13,48 | -3,65% | - |
| 21.05.2025 | 13,73 | 15,00 | 13,69 | 13,99 | 1,89% | - |
| 20.05.2025 | 13,93 | 13,93 | 13,63 | 13,73 | -1,44% | - |
| 19.05.2025 | 13,84 | 13,93 | 12,74 | 13,93 | 0,65% | - |
| 16.05.2025 | 13,67 | 13,84 | 12,66 | 13,84 | -6,74% | - |
| 15.05.2025 | 13,66 | 14,84 | 13,45 | 14,84 | 8,64% | - |
| 14.05.2025 | 13,83 | 13,83 | 13,49 | 13,66 | -1,23% | - |
| 13.05.2025 | 13,85 | 13,96 | 13,65 | 13,83 | -0,14% | - |
| 12.05.2025 | 13,84 | 13,98 | 12,72 | 13,85 | 0,07% | - |
| 09.05.2025 | 13,96 | 14,09 | 12,72 | 13,84 | -0,86% | - |
| 08.05.2025 | 13,93 | 14,22 | 13,93 | 13,96 | 0,22% | - |
| 07.05.2025 | 13,73 | 14,98 | 13,73 | 13,93 | 1,46% | - |
| 06.05.2025 | 13,83 | 13,99 | 13,65 | 13,73 | -0,72% | - |
| 05.05.2025 | 13,28 | 14,64 | 13,23 | 13,83 | 4,14% | - |
| 02.05.2025 | 13,33 | 14,34 | 12,14 | 13,28 | -0,38% | - |
| 30.04.2025 | 13,32 | 14,70 | 13,30 | 13,33 | 0,60% | - |
| 29.04.2025 | 13,23 | 13,33 | 13,08 | 13,25 | 0,45% | - |
| 28.04.2025 | 11,92 | 13,38 | 11,92 | 13,19 | -0,60% | - |
| 25.04.2025 | 13,23 | 13,35 | 13,05 | 13,27 | 2,31% | - |
| 24.04.2025 | 12,99 | 13,15 | 11,90 | 12,97 | -0,15% | - |
| 23.04.2025 | 12,66 | 14,10 | 12,66 | 12,99 | 2,12% | - |
| 22.04.2025 | 12,68 | 12,78 | 11,44 | 12,72 | 0,32% | - |
| 17.04.2025 | 12,85 | 12,86 | 12,49 | 12,68 | -1,09% | - |
| 16.04.2025 | 12,82 | 12,90 | 12,67 | 12,82 | -0,08% | - |
| 15.04.2025 | 12,65 | 12,92 | 11,74 | 12,83 | 1,42% | - |
| 14.04.2025 | 12,47 | 13,58 | 12,45 | 12,65 | 1,04% | - |
| 11.04.2025 | 12,47 | 13,50 | 12,28 | 12,52 | 0,56% | - |
| 10.04.2025 | 11,92 | 13,44 | 11,30 | 12,45 | 3,92% | - |
| 09.04.2025 | 12,43 | 13,04 | 10,94 | 11,98 | -3,62% | - |
| 08.04.2025 | 11,85 | 12,61 | 11,85 | 12,43 | 4,89% | - |
| 07.04.2025 | 12,47 | 12,47 | 10,76 | 11,85 | -5,43% | - |
| 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% | - |