7,250$
0,28%
Echtzeit-Aktienkurs Grifols S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Grifols S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 7,16 | 7,28 | 7,12 | 7,25 | 0,28% | 234.453,00 |
| 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 |
| 07.11.2024 | 9,26 | 9,94 | 9,12 | 9,50 | 4,91% | 2.062.769,00 |
| 06.11.2024 | 9,04 | 9,12 | 8,86 | 9,06 | -2,53% | 729.576,00 |
| 05.11.2024 | 8,74 | 9,38 | 8,69 | 9,29 | 5,57% | 1.335.564,00 |
| 04.11.2024 | 8,92 | 8,96 | 8,78 | 8,80 | -0,45% | 463.480,00 |
| 01.11.2024 | 8,74 | 8,86 | 8,74 | 8,84 | 1,49% | 715.154,00 |
| 31.10.2024 | 8,62 | 8,76 | 8,51 | 8,71 | -0,68% | 1.298.775,00 |
| 30.10.2024 | 8,44 | 8,80 | 8,38 | 8,77 | 6,82% | 1.138.744,00 |
| 29.10.2024 | 8,73 | 8,73 | 8,11 | 8,21 | -1,68% | 1.525.708,00 |
| 28.10.2024 | 8,39 | 8,56 | 8,30 | 8,35 | -4,35% | 589.141,00 |
| 25.10.2024 | 8,80 | 8,85 | 8,73 | 8,73 | -1,47% | 504.574,00 |
| 24.10.2024 | 8,77 | 8,87 | 8,61 | 8,86 | 0,34% | 581.568,00 |
| 23.10.2024 | 8,80 | 8,90 | 8,63 | 8,83 | 0,11% | 426.586,00 |
| 22.10.2024 | 8,71 | 8,83 | 8,65 | 8,82 | 2,92% | 543.723,00 |
| 21.10.2024 | 8,70 | 8,74 | 8,51 | 8,57 | -0,92% | 280.141,00 |
| 18.10.2024 | 8,54 | 8,67 | 8,44 | 8,65 | 0,70% | 410.319,00 |
| 17.10.2024 | 8,44 | 8,64 | 8,42 | 8,59 | 1,18% | 312.767,00 |
| 16.10.2024 | 8,53 | 8,60 | 8,44 | 8,49 | -0,24% | 455.825,00 |
| 15.10.2024 | 8,56 | 8,57 | 8,47 | 8,51 | -0,82% | 600.263,00 |
| 14.10.2024 | 8,43 | 8,76 | 8,41 | 8,58 | -0,12% | 544.462,00 |
| 11.10.2024 | 8,52 | 8,63 | 8,46 | 8,59 | -0,69% | 638.162,00 |
| 10.10.2024 | 8,66 | 8,66 | 8,52 | 8,65 | -0,12% | 340.007,00 |
| 09.10.2024 | 8,75 | 8,82 | 8,66 | 8,66 | -1,14% | 354.796,00 |
| 08.10.2024 | 8,85 | 8,86 | 8,76 | 8,76 | -1,35% | 334.753,00 |
| 07.10.2024 | 8,87 | 8,93 | 8,79 | 8,88 | -0,45% | 450.415,00 |
| 04.10.2024 | 8,85 | 9,09 | 8,82 | 8,92 | -0,28% | 610.186,00 |
| 03.10.2024 | 8,74 | 9,05 | 8,74 | 8,95 | 1,19% | 605.940,00 |
| 02.10.2024 | 8,77 | 8,92 | 8,67 | 8,84 | 0,11% | 305.096,00 |
| 01.10.2024 | 8,95 | 8,95 | 8,70 | 8,83 | -0,56% | 393.702,00 |
| 30.09.2024 | 8,94 | 9,04 | 8,84 | 8,88 | -0,78% | 285.924,00 |
| 27.09.2024 | 9,03 | 9,11 | 8,84 | 8,95 | 1,76% | 455.380,00 |
| 26.09.2024 | 8,90 | 8,97 | 8,61 | 8,80 | 1,56% | 656.427,00 |
| 25.09.2024 | 8,69 | 8,91 | 7,13 | 8,66 | -0,46% | 2.859.301,00 |
| 24.09.2024 | 8,65 | 8,77 | 8,61 | 8,70 | -1,14% | 512.524,00 |
| 23.09.2024 | 8,78 | 8,88 | 8,69 | 8,80 | -1,68% | 565.031,00 |
| 20.09.2024 | 8,97 | 9,12 | 8,94 | 8,95 | -1,32% | 1.095.150,00 |
| 19.09.2024 | 8,93 | 9,16 | 8,83 | 9,07 | 3,66% | 2.746.815,00 |
| 18.09.2024 | 9,02 | 9,02 | 8,69 | 8,75 | -1,69% | 546.904,00 |
| 17.09.2024 | 9,17 | 9,24 | 8,86 | 8,90 | -3,68% | 815.654,00 |
| 16.09.2024 | 9,25 | 9,28 | 9,08 | 9,24 | -0,22% | 343.751,00 |
| 13.09.2024 | 9,11 | 9,35 | 9,11 | 9,26 | 1,65% | 788.497,00 |
| 12.09.2024 | 9,09 | 9,14 | 8,93 | 9,11 | -1,09% | 464.467,00 |
| 11.09.2024 | 8,77 | 9,26 | 8,77 | 9,21 | 9,51% | 761.710,00 |
| 10.09.2024 | 8,45 | 8,49 | 8,18 | 8,41 | -1,87% | 648.923,00 |
| 09.09.2024 | 8,49 | 8,57 | 8,47 | 8,57 | 0,94% | 292.475,00 |
| 06.09.2024 | 8,63 | 8,69 | 8,48 | 8,49 | -4,28% | 769.754,00 |
| 05.09.2024 | 8,52 | 9,13 | 8,47 | 8,87 | -4,62% | 1.800.281,00 |
| 04.09.2024 | 9,14 | 9,33 | 9,13 | 9,30 | -0,80% | 1.002.684,00 |
| 03.09.2024 | 9,37 | 9,39 | 9,16 | 9,38 | 0,37% | 1.011.604,00 |
| 30.08.2024 | 9,38 | 9,48 | 9,00 | 9,34 | 2,64% | 4.186.670,00 |
| 29.08.2024 | 8,97 | 9,57 | 8,89 | 9,10 | 1,11% | 3.855.573,00 |
| 28.08.2024 | 8,70 | 9,02 | 8,68 | 9,00 | 2,74% | 773.290,00 |
| 27.08.2024 | 8,77 | 8,87 | 8,62 | 8,76 | 1,74% | 806.649,00 |
| 26.08.2024 | 8,80 | 8,80 | 8,49 | 8,61 | 0,35% | 809.187,00 |
| 23.08.2024 | 8,76 | 8,90 | 8,54 | 8,58 | -3,05% | 1.615.418,00 |
| 22.08.2024 | 8,08 | 8,92 | 8,05 | 8,85 | 15,38% | 6.581.000,00 |
| 21.08.2024 | 7,85 | 7,97 | 7,54 | 7,67 | 6,68% | 5.261.877,00 |
| 20.08.2024 | 7,10 | 7,40 | 7,10 | 7,19 | 0,14% | 1.289.714,00 |
| 19.08.2024 | 7,21 | 7,21 | 7,09 | 7,18 | 1,70% | 3.987.328,00 |
| 16.08.2024 | 6,94 | 7,19 | 6,94 | 7,06 | 1,44% | 1.090.183,00 |
| 15.08.2024 | 6,73 | 7,01 | 6,73 | 6,96 | 0,72% | 758.132,00 |
| 14.08.2024 | 6,89 | 6,94 | 6,75 | 6,91 | 0,29% | 478.984,00 |
| 13.08.2024 | 6,85 | 7,03 | 6,71 | 6,89 | -4,04% | 2.086.982,00 |
| 12.08.2024 | 7,20 | 7,26 | 7,14 | 7,18 | -0,42% | 483.372,00 |
| 09.08.2024 | 7,36 | 7,39 | 7,15 | 7,21 | -2,44% | 585.273,00 |
| 08.08.2024 | 7,42 | 7,48 | 7,34 | 7,39 | -0,54% | 990.739,00 |
| 07.08.2024 | 7,41 | 7,63 | 7,37 | 7,43 | 2,77% | 1.380.432,00 |
| 06.08.2024 | 7,36 | 7,56 | 7,23 | 7,23 | -0,55% | 979.994,00 |
| 05.08.2024 | 7,30 | 7,50 | 7,20 | 7,27 | -4,09% | 1.194.014,00 |
| 02.08.2024 | 7,58 | 7,77 | 7,49 | 7,58 | -0,79% | 676.314,00 |
| 01.08.2024 | 7,67 | 7,83 | 7,58 | 7,64 | 2,28% | 2.815.795,00 |
| 31.07.2024 | 7,90 | 8,00 | 7,46 | 7,47 | -3,86% | 1.844.353,00 |
| 30.07.2024 | 7,48 | 8,00 | 7,26 | 7,77 | 0,78% | 2.341.272,00 |
| 29.07.2024 | 7,82 | 7,90 | 7,69 | 7,71 | -0,39% | 1.264.192,00 |
| 26.07.2024 | 8,05 | 8,07 | 7,72 | 7,74 | -0,51% | 1.282.063,00 |
| 25.07.2024 | 7,68 | 7,92 | 7,68 | 7,78 | 0,52% | 1.185.956,00 |
| 24.07.2024 | 7,85 | 8,09 | 7,72 | 7,74 | -0,13% | 892.689,00 |
| 23.07.2024 | 7,83 | 7,85 | 7,74 | 7,75 | -1,65% | 904.237,00 |
| 22.07.2024 | 8,03 | 8,08 | 7,75 | 7,88 | -2,41% | 699.353,00 |
| 19.07.2024 | 8,12 | 8,19 | 8,02 | 8,08 | -0,55% | 900.665,00 |
| 18.07.2024 | 8,05 | 8,16 | 7,99 | 8,12 | 0,87% | 1.450.045,00 |
| 17.07.2024 | 8,17 | 8,36 | 7,93 | 8,05 | -1,23% | 2.093.556,00 |
| 16.07.2024 | 7,95 | 8,21 | 7,79 | 8,15 | 0,12% | 3.138.712,00 |