9,005$
-0,39%
Echtzeit-Aktienkurs Grifols SA
Bid:
Ask:
Aktienkurse zur Grifols SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 8,91 | 9,10 | 8,90 | 9,00 | -0,20% | 246.975,00 |
| 30.06.2025 | 8,95 | 9,03 | 8,81 | 9,02 | 1,78% | 495.112,00 |
| 27.06.2025 | 8,81 | 8,92 | 8,76 | 8,86 | 0,91% | 477.365,00 |
| 26.06.2025 | 8,67 | 8,80 | 8,67 | 8,78 | 3,17% | 432.816,00 |
| 25.06.2025 | 8,54 | 8,59 | 8,44 | 8,51 | -0,35% | 440.473,00 |
| 24.06.2025 | 8,57 | 8,62 | 8,51 | 8,54 | 2,03% | 935.801,00 |
| 23.06.2025 | 8,66 | 8,73 | 8,18 | 8,37 | -4,56% | 1.192.865,00 |
| 20.06.2025 | 8,84 | 8,88 | 8,74 | 8,77 | 0,80% | 1.275.233,00 |
| 18.06.2025 | 8,92 | 8,96 | 8,66 | 8,70 | -1,92% | 662.215,00 |
| 17.06.2025 | 9,07 | 9,07 | 8,86 | 8,87 | -2,42% | 453.116,00 |
| 16.06.2025 | 9,02 | 9,16 | 8,98 | 9,09 | 2,48% | 877.937,00 |
| 13.06.2025 | 8,80 | 9,06 | 8,80 | 8,87 | -1,22% | 880.339,00 |
| 12.06.2025 | 9,06 | 9,09 | 8,94 | 8,98 | 0,34% | 764.272,00 |
| 11.06.2025 | 8,97 | 9,08 | 8,92 | 8,95 | -0,78% | 425.054,00 |
| 10.06.2025 | 8,87 | 9,07 | 8,86 | 9,02 | 2,15% | 466.562,00 |
| 09.06.2025 | 8,87 | 8,90 | 8,81 | 8,83 | 0,11% | 350.555,00 |
| 06.06.2025 | 8,74 | 8,92 | 8,73 | 8,82 | 1,15% | 530.798,00 |
| 05.06.2025 | 8,57 | 8,79 | 8,57 | 8,72 | 3,20% | 581.761,00 |
| 04.06.2025 | 8,49 | 8,69 | 8,44 | 8,45 | 1,32% | 1.106.164,00 |
| 03.06.2025 | 8,26 | 8,39 | 8,20 | 8,34 | 0,48% | 800.663,00 |
| 02.06.2025 | 8,42 | 8,46 | 8,21 | 8,30 | -0,12% | 896.885,00 |
| 30.05.2025 | 8,31 | 8,36 | 8,21 | 8,31 | -0,60% | 478.897,00 |
| 29.05.2025 | 8,31 | 8,42 | 8,31 | 8,36 | 2,20% | 656.288,00 |
| 28.05.2025 | 8,27 | 8,34 | 8,18 | 8,18 | -0,61% | 511.894,00 |
| 27.05.2025 | 8,32 | 8,43 | 8,22 | 8,23 | 1,48% | 714.892,00 |
| 23.05.2025 | 8,09 | 8,22 | 8,07 | 8,11 | -0,18% | 1.008.607,00 |
| 22.05.2025 | 8,14 | 8,22 | 8,05 | 8,13 | -0,79% | 292.603,00 |
| 21.05.2025 | 8,16 | 8,29 | 8,11 | 8,19 | 1,87% | 591.399,00 |
| 20.05.2025 | 8,01 | 8,11 | 7,94 | 8,04 | 0,50% | 478.867,00 |
| 19.05.2025 | 7,88 | 8,09 | 7,70 | 8,00 | 3,09% | 495.226,00 |
| 16.05.2025 | 7,85 | 7,86 | 7,72 | 7,76 | -1,27% | 908.618,00 |
| 15.05.2025 | 7,56 | 7,99 | 7,36 | 7,86 | 3,83% | 1.379.530,00 |
| 14.05.2025 | 7,81 | 7,81 | 7,46 | 7,57 | -3,69% | 543.574,00 |
| 13.05.2025 | 7,81 | 8,16 | 7,65 | 7,86 | 1,68% | 912.633,00 |
| 12.05.2025 | 7,10 | 7,98 | 7,10 | 7,73 | 8,87% | 1.799.960,00 |
| 09.05.2025 | 7,22 | 7,28 | 7,09 | 7,10 | -2,74% | 1.164.083,00 |
| 08.05.2025 | 7,29 | 7,36 | 7,17 | 7,30 | -0,27% | 619.951,00 |
| 07.05.2025 | 7,15 | 7,35 | 7,15 | 7,32 | 1,39% | 458.991,00 |
| 06.05.2025 | 7,30 | 7,38 | 7,08 | 7,22 | -3,09% | 807.131,00 |
| 05.05.2025 | 7,35 | 7,49 | 7,35 | 7,45 | 1,36% | 413.570,00 |
| 02.05.2025 | 7,24 | 7,37 | 7,20 | 7,35 | 4,70% | 543.821,00 |
| 01.05.2025 | 7,03 | 7,07 | 6,95 | 7,02 | 1,37% | 346.921,00 |
| 30.04.2025 | 7,07 | 7,10 | 6,91 | 6,93 | -2,19% | 1.014.063,00 |
| 29.04.2025 | 7,18 | 7,22 | 7,06 | 7,08 | -0,98% | 517.189,00 |
| 28.04.2025 | 7,29 | 7,31 | 7,14 | 7,15 | -0,83% | 967.876,00 |
| 25.04.2025 | 7,27 | 7,33 | 7,15 | 7,21 | 0,42% | 1.008.793,00 |
| 24.04.2025 | 7,25 | 7,34 | 7,13 | 7,18 | -0,07% | 1.281.353,00 |
| 23.04.2025 | 7,29 | 7,35 | 7,15 | 7,19 | 0,07% | 1.146.166,00 |
| 22.04.2025 | 7,09 | 7,23 | 7,06 | 7,18 | 2,43% | 1.898.945,00 |
| 21.04.2025 | 7,09 | 7,09 | 6,86 | 7,01 | -0,99% | 532.338,00 |
| 17.04.2025 | 7,03 | 7,15 | 6,97 | 7,08 | 0,71% | 500.119,00 |
| 16.04.2025 | 6,98 | 7,12 | 6,94 | 7,03 | 0,57% | 434.243,00 |
| 15.04.2025 | 7,05 | 7,21 | 6,97 | 6,99 | -0,14% | 925.465,00 |
| 14.04.2025 | 6,92 | 7,08 | 6,84 | 7,00 | 3,55% | 804.799,00 |
| 11.04.2025 | 6,81 | 6,83 | 6,58 | 6,76 | 3,44% | 742.316,00 |
| 10.04.2025 | 6,89 | 6,89 | 6,27 | 6,54 | -5,70% | 1.206.622,00 |
| 09.04.2025 | 6,39 | 6,95 | 6,19 | 6,93 | 6,78% | 1.172.832,00 |
| 08.04.2025 | 6,86 | 6,86 | 6,49 | 6,49 | -1,22% | 978.768,00 |
| 07.04.2025 | 6,50 | 7,03 | 6,39 | 6,57 | -1,20% | 1.023.222,00 |
| 04.04.2025 | 6,94 | 7,06 | 6,57 | 6,65 | -6,54% | 1.030.158,00 |
| 03.04.2025 | 7,52 | 7,56 | 7,11 | 7,12 | -5,01% | 1.214.317,00 |
| 02.04.2025 | 7,22 | 7,51 | 7,14 | 7,49 | 7,61% | 1.912.096,00 |
| 01.04.2025 | 7,05 | 7,05 | 6,90 | 6,96 | -2,11% | 1.236.678,00 |
| 31.03.2025 | 7,05 | 7,15 | 6,99 | 7,11 | -2,20% | 1.156.387,00 |
| 28.03.2025 | 7,33 | 7,33 | 7,19 | 7,27 | -0,55% | 586.558,00 |
| 27.03.2025 | 7,37 | 7,37 | 7,13 | 7,31 | -2,01% | 788.531,00 |
| 26.03.2025 | 7,57 | 7,57 | 7,37 | 7,46 | -1,19% | 983.050,00 |
| 25.03.2025 | 7,81 | 7,81 | 7,47 | 7,55 | -2,58% | 2.093.053,00 |
| 24.03.2025 | 7,66 | 7,77 | 7,61 | 7,75 | -0,51% | 873.072,00 |
| 21.03.2025 | 7,77 | 7,82 | 7,64 | 7,79 | -1,39% | 1.041.938,00 |
| 20.03.2025 | 7,85 | 8,02 | 7,79 | 7,90 | -2,71% | 954.504,00 |
| 19.03.2025 | 7,94 | 8,18 | 7,93 | 8,12 | 0,25% | 521.280,00 |
| 18.03.2025 | 8,07 | 8,14 | 7,98 | 8,10 | -0,12% | 491.214,00 |
| 17.03.2025 | 7,96 | 8,18 | 7,95 | 8,11 | 1,63% | 390.072,00 |
| 14.03.2025 | 7,90 | 7,99 | 7,86 | 7,98 | 3,37% | 516.968,00 |
| 13.03.2025 | 7,69 | 7,77 | 7,64 | 7,72 | -0,52% | 1.086.131,00 |
| 12.03.2025 | 7,73 | 7,96 | 7,36 | 7,76 | 0,52% | 3.230.574,00 |
| 11.03.2025 | 7,72 | 7,84 | 7,44 | 7,72 | -0,96% | 1.290.903,00 |
| 10.03.2025 | 8,10 | 8,27 | 7,64 | 7,80 | -7,53% | 2.225.194,00 |
| 07.03.2025 | 8,43 | 8,50 | 8,20 | 8,43 | -0,71% | 1.216.779,00 |
| 06.03.2025 | 8,57 | 8,81 | 8,48 | 8,49 | -2,53% | 1.317.240,00 |
| 05.03.2025 | 8,67 | 8,78 | 8,62 | 8,71 | 5,26% | 930.185,00 |
| 04.03.2025 | 8,40 | 8,40 | 8,21 | 8,28 | -3,55% | 702.564,00 |
| 03.03.2025 | 8,44 | 8,63 | 8,39 | 8,58 | 1,66% | 1.104.167,00 |
| 28.02.2025 | 8,07 | 8,60 | 8,07 | 8,44 | 1,93% | 1.524.622,00 |
| 27.02.2025 | 7,93 | 8,60 | 7,92 | 8,28 | 4,28% | 3.813.027,00 |
| 26.02.2025 | 7,60 | 8,42 | 7,25 | 7,94 | 7,73% | 2.220.986,00 |
| 25.02.2025 | 7,61 | 7,68 | 7,02 | 7,37 | -0,81% | 1.649.911,00 |
| 24.02.2025 | 7,53 | 7,53 | 7,43 | 7,43 | -0,27% | 293.864,00 |
| 21.02.2025 | 7,53 | 7,53 | 7,43 | 7,45 | -1,06% | 562.370,00 |
| 20.02.2025 | 7,52 | 7,61 | 7,47 | 7,53 | 2,03% | 409.700,00 |
| 19.02.2025 | 7,50 | 7,54 | 7,35 | 7,38 | 0,00% | 420.770,00 |
| 18.02.2025 | 7,63 | 7,63 | 7,36 | 7,38 | 0,82% | 728.587,00 |
| 14.02.2025 | 7,52 | 7,54 | 7,32 | 7,32 | -2,01% | 378.114,00 |
| 13.02.2025 | 7,19 | 7,51 | 7,19 | 7,47 | 6,56% | 734.887,00 |
| 12.02.2025 | 7,20 | 7,20 | 6,98 | 7,01 | -2,50% | 702.641,00 |
| 11.02.2025 | 7,00 | 7,19 | 6,96 | 7,19 | 3,01% | 693.772,00 |
| 10.02.2025 | 7,05 | 7,08 | 6,97 | 6,98 | -1,97% | 848.184,00 |
| 07.02.2025 | 6,83 | 7,12 | 6,80 | 7,12 | 1,86% | 1.068.439,00 |
| 06.02.2025 | 6,92 | 7,11 | 6,87 | 6,99 | -0,99% | 2.149.641,00 |