14,850€
-0,47%
Echtzeit-Aktienkurs GR. SARANTIS S.A.
Bid:
Ask:
Aktienkurse zur GR. SARANTIS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,05 | 15,05 | 14,71 | 14,78 | -0,94% | - |
| 08.07.2026 | 15,05 | 15,14 | 14,82 | 14,92 | -0,86% | - |
| 07.07.2026 | 15,37 | 15,65 | 14,83 | 15,05 | -2,27% | - |
| 06.07.2026 | 15,11 | 15,40 | 14,97 | 15,40 | 1,99% | - |
| 03.07.2026 | 14,78 | 15,13 | 14,76 | 15,10 | 2,30% | - |
| 02.07.2026 | 14,99 | 15,35 | 14,71 | 14,76 | -1,60% | - |
| 01.07.2026 | 14,79 | 15,22 | 14,71 | 15,00 | 1,49% | - |
| 30.06.2026 | 14,91 | 15,01 | 14,49 | 14,78 | -0,81% | - |
| 29.06.2026 | 14,81 | 15,07 | 14,68 | 14,90 | 0,68% | - |
| 26.06.2026 | 14,92 | 14,96 | 14,68 | 14,80 | -0,87% | - |
| 25.06.2026 | 15,06 | 15,25 | 14,91 | 14,93 | -0,80% | - |
| 24.06.2026 | 14,96 | 15,26 | 14,96 | 15,05 | 0,40% | - |
| 23.06.2026 | 14,91 | 15,14 | 14,80 | 14,99 | -0,07% | - |
| 22.06.2026 | 14,93 | 15,22 | 14,93 | 15,00 | 0,40% | - |
| 19.06.2026 | 14,93 | 15,19 | 14,40 | 14,94 | 0,81% | - |
| 18.06.2026 | 15,04 | 15,11 | 14,82 | 14,82 | -1,20% | - |
| 17.06.2026 | 15,11 | 15,45 | 14,99 | 15,00 | -0,60% | - |
| 16.06.2026 | 15,06 | 15,16 | 14,92 | 15,09 | 0,20% | - |
| 15.06.2026 | 15,49 | 15,59 | 15,01 | 15,06 | -1,70% | - |
| 12.06.2026 | 15,23 | 15,59 | 15,23 | 15,32 | 0,59% | - |
| 11.06.2026 | 15,13 | 15,50 | 14,83 | 15,23 | 0,86% | - |
| 10.06.2026 | 15,08 | 15,14 | 14,93 | 15,10 | 2,03% | - |
| 09.06.2026 | 15,00 | 15,08 | 14,80 | 14,80 | 0,54% | - |
| 08.06.2026 | 15,24 | 15,24 | 14,72 | 14,72 | -1,60% | - |
| 05.06.2026 | 15,06 | 15,48 | 14,96 | 14,96 | 1,22% | - |
| 04.06.2026 | 15,40 | 15,54 | 14,78 | 14,78 | -2,25% | - |
| 03.06.2026 | 15,46 | 15,80 | 15,00 | 15,12 | -0,26% | - |
| 02.06.2026 | 15,16 | 15,49 | 15,16 | 15,16 | -0,79% | - |
| 01.06.2026 | 15,64 | 15,64 | 15,28 | 15,28 | 2,69% | - |
| 29.05.2026 | 15,64 | 15,69 | 14,88 | 14,88 | -3,00% | - |
| 28.05.2026 | 15,42 | 15,67 | 15,33 | 15,34 | 1,46% | - |
| 27.05.2026 | 15,34 | 15,42 | 15,12 | 15,12 | 0,40% | - |
| 26.05.2026 | 15,36 | 15,52 | 15,06 | 15,06 | -0,13% | - |
| 25.05.2026 | 14,70 | 15,36 | 14,70 | 15,08 | 3,86% | - |
| 21.05.2026 | 14,82 | 15,08 | 14,52 | 14,52 | -0,14% | - |
| 20.05.2026 | 14,92 | 14,92 | 14,54 | 14,54 | -0,68% | - |
| 19.05.2026 | 15,06 | 15,06 | 14,64 | 14,64 | -2,79% | - |
| 18.05.2026 | 15,04 | 15,14 | 14,84 | 15,06 | 2,03% | - |
| 15.05.2026 | 15,26 | 15,26 | 14,76 | 14,76 | -1,47% | - |
| 14.05.2026 | 14,94 | 15,26 | 14,66 | 14,98 | 2,18% | - |
| 13.05.2026 | 15,08 | 15,21 | 14,66 | 14,66 | -0,95% | - |
| 12.05.2026 | 15,04 | 15,08 | 14,70 | 14,80 | 0,27% | - |
| 11.05.2026 | 14,70 | 15,14 | 14,70 | 14,76 | 2,36% | - |
| 08.05.2026 | 14,68 | 14,86 | 14,42 | 14,42 | 0,14% | - |
| 07.05.2026 | 14,58 | 14,81 | 14,40 | 14,40 | 0,70% | - |
| 06.05.2026 | 14,72 | 14,80 | 14,30 | 14,30 | -0,97% | - |
| 05.05.2026 | 14,22 | 14,75 | 14,21 | 14,44 | 3,44% | - |
| 04.05.2026 | 13,90 | 14,45 | 13,90 | 13,96 | -0,57% | - |
| 30.04.2026 | 14,31 | 14,58 | 14,04 | 14,04 | -2,30% | - |
| 29.04.2026 | 14,31 | 14,64 | 14,26 | 14,37 | 0,49% | - |
| 28.04.2026 | 14,42 | 14,65 | 14,30 | 14,30 | -1,04% | - |
| 27.04.2026 | 14,66 | 14,86 | 14,42 | 14,45 | -1,97% | - |
| 24.04.2026 | 14,73 | 15,06 | 14,68 | 14,74 | 0,14% | - |
| 23.04.2026 | 14,58 | 14,82 | 14,52 | 14,72 | 1,10% | - |
| 22.04.2026 | 14,70 | 14,79 | 14,51 | 14,56 | -0,55% | - |
| 21.04.2026 | 14,83 | 14,90 | 14,50 | 14,64 | -1,28% | - |
| 20.04.2026 | 15,12 | 15,30 | 14,42 | 14,83 | -1,66% | - |
| 17.04.2026 | 15,52 | 15,68 | 15,04 | 15,08 | -2,58% | - |
| 16.04.2026 | 15,47 | 15,55 | 15,36 | 15,48 | 0,19% | - |
| 15.04.2026 | 15,34 | 15,51 | 15,27 | 15,45 | 0,78% | - |
| 14.04.2026 | 15,44 | 15,55 | 15,20 | 15,33 | -1,35% | - |
| 13.04.2026 | 15,40 | 15,58 | 15,25 | 15,54 | 1,70% | - |
| 10.04.2026 | 15,47 | 15,77 | 15,28 | 15,28 | -0,26% | - |
| 09.04.2026 | 15,34 | 15,63 | 15,27 | 15,32 | -0,58% | - |
| 08.04.2026 | 15,49 | 15,68 | 14,99 | 15,41 | 2,87% | - |
| 07.04.2026 | 14,42 | 15,12 | 14,36 | 14,98 | 2,96% | - |
| 02.04.2026 | 14,19 | 14,74 | 14,13 | 14,55 | 0,90% | - |
| 01.04.2026 | 13,93 | 14,50 | 13,92 | 14,42 | 3,44% | - |
| 31.03.2026 | 13,89 | 14,00 | 13,81 | 13,94 | 0,80% | - |
| 30.03.2026 | 13,63 | 13,93 | 13,63 | 13,83 | 0,95% | - |
| 27.03.2026 | 13,98 | 14,04 | 13,60 | 13,70 | -1,86% | - |
| 26.03.2026 | 13,92 | 14,10 | 13,79 | 13,96 | 1,75% | - |
| 25.03.2026 | 13,88 | 14,08 | 13,72 | 13,72 | -1,51% | - |
| 24.03.2026 | 13,52 | 14,01 | 13,52 | 13,93 | 1,68% | - |
| 23.03.2026 | 13,38 | 13,88 | 13,19 | 13,70 | 1,48% | - |
| 20.03.2026 | 13,69 | 14,08 | 13,50 | 13,50 | -2,03% | - |
| 19.03.2026 | 14,01 | 14,21 | 13,72 | 13,78 | -1,78% | - |
| 18.03.2026 | 13,84 | 14,38 | 13,80 | 14,03 | 2,04% | - |
| 17.03.2026 | 13,62 | 13,99 | 13,62 | 13,75 | 0,44% | - |
| 16.03.2026 | 13,41 | 13,79 | 13,34 | 13,69 | 2,32% | - |
| 13.03.2026 | 13,33 | 13,56 | 12,90 | 13,38 | 0,15% | - |
| 12.03.2026 | 13,60 | 13,68 | 13,21 | 13,36 | -1,18% | - |
| 11.03.2026 | 13,68 | 13,82 | 13,50 | 13,52 | -1,46% | - |
| 10.03.2026 | 13,24 | 14,02 | 13,22 | 13,72 | 3,24% | - |
| 09.03.2026 | 13,26 | 13,49 | 12,97 | 13,29 | -2,06% | - |
| 06.03.2026 | 13,44 | 13,78 | 13,30 | 13,57 | 1,19% | - |
| 05.03.2026 | 13,71 | 14,09 | 13,32 | 13,41 | -2,83% | - |
| 04.03.2026 | 13,50 | 14,03 | 13,46 | 13,80 | 1,25% | - |
| 03.03.2026 | 14,22 | 14,36 | 13,45 | 13,63 | -4,95% | - |
| 02.03.2026 | 14,41 | 14,74 | 13,82 | 14,34 | -1,98% | - |
| 27.02.2026 | 14,63 | 14,70 | 14,39 | 14,63 | 0,76% | - |
| 26.02.2026 | 14,68 | 14,84 | 14,44 | 14,52 | -1,22% | - |
| 25.02.2026 | 14,73 | 14,91 | 14,62 | 14,70 | -0,27% | - |
| 24.02.2026 | 14,48 | 14,88 | 14,40 | 14,74 | 1,59% | - |
| 23.02.2026 | 14,62 | 14,65 | 14,38 | 14,51 | 0,14% | - |
| 20.02.2026 | 14,91 | 15,22 | 14,42 | 14,49 | -3,01% | - |
| 19.02.2026 | 14,86 | 14,94 | 14,56 | 14,94 | 0,61% | - |
| 18.02.2026 | 14,78 | 14,86 | 14,62 | 14,85 | 0,54% | - |
| 17.02.2026 | 14,62 | 14,77 | 14,46 | 14,77 | 0,89% | - |
| 16.02.2026 | 14,47 | 14,79 | 14,41 | 14,64 | 1,24% | - |