6,845$
-3,73%
Echtzeit-Aktienkurs Grifols S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Grifols S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 6,98 | 7,09 | 6,69 | 6,85 | -3,79% | 326.568,00 |
| 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 |
| 05.02.2025 | 6,84 | 7,08 | 6,81 | 7,06 | 3,52% | 540.705,00 |
| 04.02.2025 | 6,80 | 6,83 | 6,66 | 6,82 | 3,02% | 652.511,00 |
| 03.02.2025 | 6,68 | 6,79 | 6,61 | 6,62 | -3,92% | 736.158,00 |
| 31.01.2025 | 6,97 | 6,98 | 6,88 | 6,89 | -0,29% | 609.256,00 |
| 30.01.2025 | 7,05 | 7,05 | 6,91 | 6,91 | -1,29% | 712.651,00 |
| 29.01.2025 | 7,11 | 7,11 | 6,93 | 7,00 | -2,64% | 727.413,00 |
| 28.01.2025 | 7,18 | 7,24 | 7,06 | 7,19 | -0,69% | 679.825,00 |
| 27.01.2025 | 7,26 | 7,39 | 7,07 | 7,24 | -1,50% | 833.863,00 |
| 24.01.2025 | 7,25 | 7,43 | 7,15 | 7,35 | -1,61% | 1.440.749,00 |
| 23.01.2025 | 7,00 | 7,58 | 6,99 | 7,47 | 0,95% | 1.423.471,00 |
| 22.01.2025 | 7,42 | 7,44 | 7,29 | 7,40 | 0,68% | 440.156,00 |
| 21.01.2025 | 7,25 | 7,47 | 7,20 | 7,35 | 1,10% | 593.275,00 |
| 17.01.2025 | 7,23 | 7,36 | 7,20 | 7,27 | 0,41% | 531.263,00 |
| 16.01.2025 | 7,33 | 7,53 | 7,17 | 7,24 | -3,08% | 1.084.119,00 |
| 15.01.2025 | 7,25 | 7,51 | 7,17 | 7,47 | 5,81% | 866.114,00 |
| 14.01.2025 | 7,25 | 7,28 | 7,00 | 7,06 | -2,35% | 787.779,00 |
| 13.01.2025 | 7,10 | 7,30 | 7,05 | 7,23 | -0,82% | 598.372,00 |
| 10.01.2025 | 7,38 | 7,38 | 7,22 | 7,29 | -4,08% | 588.626,00 |
| 08.01.2025 | 7,65 | 7,69 | 7,54 | 7,60 | -3,18% | 396.104,00 |
| 07.01.2025 | 7,81 | 8,00 | 7,80 | 7,85 | -0,13% | 823.017,00 |
| 06.01.2025 | 7,68 | 7,94 | 7,64 | 7,86 | 1,68% | 574.909,00 |
| 03.01.2025 | 7,52 | 7,76 | 7,44 | 7,73 | 2,52% | 446.487,00 |
| 02.01.2025 | 7,48 | 7,59 | 7,42 | 7,54 | 1,34% | 458.130,00 |
| 31.12.2024 | 7,41 | 7,56 | 7,31 | 7,44 | 0,54% | 647.714,00 |
| 30.12.2024 | 7,41 | 7,49 | 7,30 | 7,40 | -3,27% | 558.824,00 |
| 27.12.2024 | 7,58 | 7,69 | 7,43 | 7,65 | -2,55% | 760.496,00 |
| 26.12.2024 | 7,71 | 7,90 | 7,71 | 7,85 | 0,38% | 355.877,00 |
| 24.12.2024 | 7,61 | 7,84 | 7,53 | 7,82 | 1,82% | 275.691,00 |
| 23.12.2024 | 7,45 | 7,70 | 7,37 | 7,68 | 2,26% | 792.069,00 |
| 20.12.2024 | 7,65 | 7,66 | 7,45 | 7,51 | -2,72% | 1.796.910,00 |
| 19.12.2024 | 7,54 | 7,90 | 7,44 | 7,72 | 3,83% | 904.163,00 |
| 18.12.2024 | 7,74 | 7,99 | 7,41 | 7,44 | -7,64% | 712.867,00 |
| 17.12.2024 | 7,65 | 8,13 | 7,65 | 8,05 | 5,64% | 1.374.323,00 |
| 16.12.2024 | 7,62 | 7,66 | 7,54 | 7,62 | 3,96% | 764.244,00 |
| 13.12.2024 | 7,59 | 7,59 | 7,29 | 7,33 | -3,55% | 856.095,00 |
| 12.12.2024 | 7,80 | 7,85 | 7,59 | 7,60 | -1,43% | 1.101.371,00 |
| 11.12.2024 | 7,26 | 7,73 | 7,12 | 7,71 | 7,08% | 1.003.481,00 |
| 10.12.2024 | 7,28 | 7,39 | 7,18 | 7,20 | -0,96% | 816.507,00 |
| 09.12.2024 | 7,29 | 7,40 | 7,24 | 7,27 | -0,41% | 861.599,00 |
| 06.12.2024 | 7,14 | 7,34 | 7,14 | 7,30 | 3,11% | 581.913,00 |
| 05.12.2024 | 7,23 | 7,38 | 7,07 | 7,08 | -2,75% | 752.642,00 |
| 04.12.2024 | 7,17 | 7,33 | 7,11 | 7,28 | 0,69% | 1.247.610,00 |
| 03.12.2024 | 7,06 | 7,28 | 7,00 | 7,23 | 1,40% | 1.996.793,00 |
| 02.12.2024 | 6,92 | 7,14 | 6,83 | 7,13 | 2,00% | 2.203.143,00 |
| 29.11.2024 | 7,07 | 7,24 | 6,88 | 6,99 | -13,38% | 4.241.914,00 |
| 27.11.2024 | 7,64 | 8,41 | 7,53 | 8,07 | -7,45% | 3.289.424,00 |
| 26.11.2024 | 8,67 | 8,76 | 8,47 | 8,72 | 1,40% | 486.740,00 |
| 25.11.2024 | 8,70 | 8,73 | 8,59 | 8,60 | -1,15% | 414.037,00 |
| 22.11.2024 | 8,43 | 8,81 | 8,42 | 8,70 | 1,93% | 462.952,00 |
| 21.11.2024 | 8,38 | 8,59 | 8,20 | 8,54 | -0,76% | 221.309,00 |
| 20.11.2024 | 8,45 | 8,61 | 8,37 | 8,60 | 1,65% | 625.230,00 |
| 19.11.2024 | 8,28 | 8,58 | 8,27 | 8,46 | -8,24% | 938.823,00 |
| 18.11.2024 | 9,22 | 9,44 | 9,15 | 9,22 | -2,64% | 1.637.340,00 |
| 15.11.2024 | 9,68 | 9,69 | 9,43 | 9,47 | -0,84% | 1.192.223,00 |
| 14.11.2024 | 9,52 | 9,75 | 9,42 | 9,55 | 5,29% | 1.531.568,00 |
| 13.11.2024 | 9,16 | 9,28 | 9,04 | 9,07 | -0,38% | 441.458,00 |
| 12.11.2024 | 9,27 | 9,27 | 9,04 | 9,11 | -2,31% | 442.287,00 |
| 11.11.2024 | 9,45 | 9,51 | 9,07 | 9,32 | -1,79% | 669.454,00 |
| 08.11.2024 | 9,96 | 9,96 | 9,46 | 9,49 | -0,11% | 1.408.124,00 |