9,565$
-0,16%
Echtzeit-Aktienkurs Grifols S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Grifols S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,57 | 9,64 | 9,55 | 9,57 | -0,16% | 56.654,00 |
| 14.10.2025 | 9,39 | 9,62 | 9,39 | 9,58 | 1,38% | 340.952,00 |
| 13.10.2025 | 9,48 | 9,54 | 9,41 | 9,45 | 1,39% | 468.750,00 |
| 10.10.2025 | 9,47 | 9,51 | 9,24 | 9,32 | -1,79% | 488.171,00 |
| 09.10.2025 | 9,58 | 9,60 | 9,45 | 9,49 | -1,45% | 600.928,00 |
| 08.10.2025 | 9,69 | 9,73 | 9,62 | 9,63 | 0,42% | 707.731,00 |
| 07.10.2025 | 9,74 | 9,79 | 9,58 | 9,59 | -0,21% | 389.865,00 |
| 06.10.2025 | 9,82 | 9,84 | 9,56 | 9,61 | -3,42% | 445.431,00 |
| 03.10.2025 | 10,14 | 10,14 | 9,95 | 9,95 | -0,70% | 115.609,00 |
| 02.10.2025 | 10,09 | 10,23 | 9,95 | 10,02 | 0,50% | 702.514,00 |
| 01.10.2025 | 9,94 | 10,09 | 9,88 | 9,97 | 0,20% | 531.856,00 |
| 30.09.2025 | 10,05 | 10,08 | 9,89 | 9,95 | 0,20% | 1.210.265,00 |
| 29.09.2025 | 9,96 | 10,10 | 9,89 | 9,93 | 1,12% | 673.635,00 |
| 26.09.2025 | 9,79 | 9,88 | 9,77 | 9,82 | 0,61% | 531.514,00 |
| 25.09.2025 | 9,78 | 9,81 | 9,75 | 9,76 | -1,01% | 395.946,00 |
| 24.09.2025 | 9,83 | 9,90 | 9,77 | 9,86 | 0,10% | 338.732,00 |
| 23.09.2025 | 9,91 | 10,05 | 9,82 | 9,85 | 1,55% | 367.140,00 |
| 22.09.2025 | 9,63 | 9,75 | 9,62 | 9,70 | -0,41% | 280.782,00 |
| 19.09.2025 | 9,81 | 9,81 | 9,70 | 9,74 | -0,81% | 719.181,00 |
| 18.09.2025 | 9,71 | 9,83 | 9,65 | 9,82 | 0,61% | 193.444,00 |
| 17.09.2025 | 9,81 | 9,89 | 9,73 | 9,76 | -0,71% | 907.534,00 |
| 16.09.2025 | 10,06 | 10,06 | 9,81 | 9,83 | 2,08% | 727.663,00 |
| 15.09.2025 | 9,89 | 9,91 | 9,63 | 9,63 | -2,53% | 850.484,00 |
| 12.09.2025 | 9,98 | 9,98 | 9,85 | 9,88 | -1,59% | 359.935,00 |
| 11.09.2025 | 9,86 | 10,14 | 9,86 | 10,04 | 1,93% | 400.945,00 |
| 10.09.2025 | 9,99 | 10,10 | 9,79 | 9,85 | -0,30% | 510.916,00 |
| 09.09.2025 | 9,92 | 10,04 | 9,88 | 9,88 | -2,27% | 245.479,00 |
| 08.09.2025 | 10,16 | 10,22 | 10,07 | 10,11 | -0,20% | 324.411,00 |
| 05.09.2025 | 10,10 | 10,13 | 10,04 | 10,13 | 2,32% | 424.002,00 |
| 04.09.2025 | 9,92 | 9,96 | 9,84 | 9,90 | 3,23% | 675.984,00 |
| 03.09.2025 | 9,68 | 9,79 | 9,57 | 9,59 | -0,93% | 431.655,00 |
| 02.09.2025 | 9,76 | 9,79 | 9,64 | 9,68 | -2,91% | 351.881,00 |
| 29.08.2025 | 9,86 | 9,99 | 9,82 | 9,97 | 1,01% | 413.061,00 |
| 28.08.2025 | 9,88 | 9,97 | 9,85 | 9,87 | 0,71% | 755.233,00 |
| 27.08.2025 | 9,96 | 9,96 | 9,79 | 9,80 | -0,41% | 391.363,00 |
| 26.08.2025 | 9,89 | 9,96 | 9,82 | 9,84 | 0,20% | 412.471,00 |
| 25.08.2025 | 10,16 | 10,19 | 9,81 | 9,82 | -3,35% | 555.431,00 |
| 22.08.2025 | 10,16 | 10,23 | 10,07 | 10,16 | 0,79% | 759.888,00 |
| 21.08.2025 | 10,17 | 10,19 | 10,06 | 10,08 | -0,69% | 529.867,00 |
| 20.08.2025 | 10,24 | 10,32 | 10,12 | 10,15 | -0,39% | 751.616,00 |
| 19.08.2025 | 10,44 | 10,44 | 10,18 | 10,19 | -3,69% | 854.597,00 |
| 18.08.2025 | 10,63 | 10,65 | 10,50 | 10,58 | -1,31% | 607.772,00 |
| 15.08.2025 | 10,65 | 10,77 | 10,64 | 10,72 | -0,19% | 821.799,00 |
| 14.08.2025 | 10,62 | 10,84 | 10,40 | 10,74 | 0,94% | 3.940.242,00 |
| 13.08.2025 | 10,76 | 10,78 | 10,54 | 10,64 | 0,38% | 1.159.676,00 |
| 12.08.2025 | 10,43 | 10,68 | 10,38 | 10,60 | -0,09% | 757.902,00 |
| 11.08.2025 | 10,57 | 10,63 | 10,35 | 10,61 | -0,47% | 796.947,00 |
| 08.08.2025 | 10,72 | 10,79 | 10,60 | 10,66 | 0,09% | 751.594,00 |
| 07.08.2025 | 10,60 | 10,82 | 10,51 | 10,65 | 1,62% | 1.036.045,00 |
| 06.08.2025 | 10,60 | 10,71 | 10,41 | 10,48 | -1,41% | 1.366.546,00 |
| 05.08.2025 | 10,80 | 10,83 | 10,57 | 10,63 | -0,84% | 1.471.751,00 |
| 04.08.2025 | 10,84 | 10,88 | 10,69 | 10,72 | -0,56% | 558.652,00 |
| 01.08.2025 | 10,60 | 10,86 | 10,60 | 10,78 | 0,75% | 1.334.156,00 |
| 31.07.2025 | 10,60 | 10,85 | 10,59 | 10,70 | -1,38% | 838.798,00 |
| 30.07.2025 | 10,77 | 11,14 | 10,73 | 10,85 | 3,43% | 1.186.937,00 |
| 29.07.2025 | 10,07 | 10,50 | 9,53 | 10,49 | 3,96% | 3.645.424,00 |
| 28.07.2025 | 10,11 | 10,16 | 9,99 | 10,09 | -0,10% | 531.170,00 |
| 25.07.2025 | 10,00 | 10,17 | 9,99 | 10,10 | 1,61% | 784.236,00 |
| 24.07.2025 | 9,99 | 10,09 | 9,93 | 9,94 | 0,91% | 733.001,00 |
| 23.07.2025 | 9,92 | 9,97 | 9,76 | 9,85 | 1,97% | 1.116.627,00 |
| 22.07.2025 | 9,94 | 10,00 | 9,66 | 9,66 | -3,40% | 1.347.160,00 |
| 21.07.2025 | 9,84 | 10,04 | 9,79 | 10,00 | 0,60% | 1.541.498,00 |
| 18.07.2025 | 10,03 | 10,16 | 9,84 | 9,94 | -1,09% | 796.127,00 |
| 17.07.2025 | 10,30 | 10,30 | 9,98 | 10,05 | -0,40% | 2.831.444,00 |
| 16.07.2025 | 10,05 | 10,22 | 10,00 | 10,09 | 3,28% | 2.292.724,00 |
| 15.07.2025 | 10,00 | 10,00 | 9,72 | 9,77 | 0,51% | 863.514,00 |
| 14.07.2025 | 9,86 | 9,87 | 9,70 | 9,72 | -0,21% | 822.088,00 |
| 11.07.2025 | 9,82 | 9,91 | 9,73 | 9,74 | -0,10% | 903.758,00 |
| 10.07.2025 | 9,59 | 9,85 | 9,56 | 9,75 | 3,83% | 1.507.848,00 |
| 09.07.2025 | 9,44 | 9,71 | 9,20 | 9,39 | 4,33% | 3.233.202,00 |
| 08.07.2025 | 8,98 | 9,13 | 8,95 | 9,00 | 1,47% | 1.085.032,00 |
| 07.07.2025 | 9,00 | 9,00 | 8,84 | 8,87 | -2,31% | 244.167,00 |
| 03.07.2025 | 9,19 | 9,19 | 9,01 | 9,08 | -0,55% | 191.164,00 |
| 02.07.2025 | 8,99 | 9,18 | 8,99 | 9,13 | 1,44% | 244.557,00 |
| 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 |