9,045$
-1,04%
Echtzeit-Aktienkurs Grifols S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Grifols S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 9,12 | 9,19 | 9,03 | 9,05 | -1,04% | 87.466,00 |
| 12.12.2025 | 9,21 | 9,22 | 9,10 | 9,14 | -0,22% | 961.025,00 |
| 11.12.2025 | 8,95 | 9,22 | 8,93 | 9,16 | 2,35% | 490.864,00 |
| 10.12.2025 | 8,89 | 8,97 | 8,89 | 8,95 | 1,47% | 338.937,00 |
| 09.12.2025 | 8,92 | 9,00 | 8,81 | 8,82 | -1,78% | 395.201,00 |
| 08.12.2025 | 8,91 | 9,08 | 8,90 | 8,98 | 1,47% | 396.126,00 |
| 05.12.2025 | 8,95 | 8,98 | 8,85 | 8,85 | -0,45% | 214.336,00 |
| 04.12.2025 | 8,82 | 9,02 | 8,77 | 8,89 | 1,25% | 251.052,00 |
| 03.12.2025 | 8,62 | 8,84 | 8,60 | 8,78 | 3,17% | 1.157.746,00 |
| 02.12.2025 | 8,84 | 8,86 | 7,64 | 8,51 | -3,30% | 2.076.355,00 |
| 01.12.2025 | 8,76 | 8,86 | 8,70 | 8,80 | -0,56% | 530.461,00 |
| 28.11.2025 | 8,85 | 8,90 | 8,80 | 8,85 | 0,80% | 195.858,00 |
| 26.11.2025 | 8,68 | 8,87 | 8,64 | 8,78 | 1,27% | 490.083,00 |
| 25.11.2025 | 8,35 | 8,72 | 8,35 | 8,67 | 3,71% | 597.302,00 |
| 24.11.2025 | 8,38 | 8,45 | 8,34 | 8,36 | -0,48% | 219.928,00 |
| 21.11.2025 | 8,45 | 8,45 | 8,34 | 8,40 | -0,53% | 280.484,00 |
| 20.11.2025 | 8,55 | 8,64 | 8,42 | 8,45 | -0,76% | 622.233,00 |
| 19.11.2025 | 8,49 | 8,57 | 8,43 | 8,51 | -1,05% | 331.390,00 |
| 18.11.2025 | 8,39 | 8,61 | 8,33 | 8,60 | 1,18% | 672.581,00 |
| 17.11.2025 | 8,69 | 8,73 | 8,47 | 8,50 | -2,41% | 710.053,00 |
| 14.11.2025 | 8,67 | 8,80 | 8,64 | 8,71 | 0,23% | 343.336,00 |
| 13.11.2025 | 8,77 | 8,88 | 8,60 | 8,69 | -0,11% | 598.526,00 |
| 12.11.2025 | 8,79 | 8,94 | 8,66 | 8,70 | -0,40% | 569.947,00 |
| 11.11.2025 | 8,57 | 8,77 | 8,52 | 8,74 | 1,57% | 510.390,00 |
| 10.11.2025 | 8,46 | 8,67 | 8,46 | 8,60 | 1,90% | 521.583,00 |
| 07.11.2025 | 8,36 | 8,47 | 8,23 | 8,44 | 0,96% | 1.326.689,00 |
| 06.11.2025 | 8,60 | 8,64 | 8,21 | 8,36 | -3,07% | 1.526.914,00 |
| 05.11.2025 | 8,88 | 8,88 | 8,59 | 8,63 | -6,45% | 1.485.107,00 |
| 04.11.2025 | 9,29 | 9,90 | 8,80 | 9,22 | -2,23% | 2.242.053,00 |
| 03.11.2025 | 9,36 | 9,60 | 9,18 | 9,43 | 0,64% | 1.020.874,00 |
| 31.10.2025 | 9,25 | 9,38 | 9,15 | 9,37 | 2,29% | 756.661,00 |
| 30.10.2025 | 9,40 | 9,40 | 9,14 | 9,16 | -2,24% | 723.819,00 |
| 29.10.2025 | 9,40 | 9,50 | 9,30 | 9,37 | 0,11% | 490.869,00 |
| 28.10.2025 | 9,37 | 9,42 | 9,24 | 9,36 | -0,21% | 414.633,00 |
| 27.10.2025 | 9,54 | 9,59 | 9,36 | 9,38 | -0,85% | 425.256,00 |
| 24.10.2025 | 9,52 | 9,53 | 9,39 | 9,46 | -0,94% | 383.912,00 |
| 23.10.2025 | 9,43 | 9,65 | 9,40 | 9,55 | 0,00% | 590.926,00 |
| 22.10.2025 | 9,28 | 9,61 | 9,22 | 9,55 | 2,25% | 1.037.097,00 |
| 21.10.2025 | 9,49 | 9,49 | 9,31 | 9,34 | -2,40% | 323.531,00 |
| 20.10.2025 | 9,56 | 9,57 | 9,49 | 9,57 | -0,83% | 243.863,00 |
| 17.10.2025 | 9,67 | 9,73 | 9,58 | 9,65 | -1,03% | 442.770,00 |
| 16.10.2025 | 9,61 | 9,86 | 9,61 | 9,75 | 1,67% | 516.230,00 |
| 15.10.2025 | 9,58 | 9,66 | 9,54 | 9,59 | 0,10% | 214.909,00 |
| 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 |