8,100$
-1,10%
Echtzeit-Aktienkurs Grifols S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Grifols S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 8,12 | 8,16 | 8,07 | 8,11 | -0,98% | 634.274,00 |
| 20.05.2026 | 7,94 | 8,24 | 7,94 | 8,19 | 4,46% | 1.090.466,00 |
| 19.05.2026 | 7,84 | 7,92 | 7,79 | 7,84 | -0,44% | 434.026,00 |
| 18.05.2026 | 7,72 | 7,91 | 7,70 | 7,88 | 2,81% | 535.768,00 |
| 15.05.2026 | 7,78 | 7,81 | 7,61 | 7,66 | -1,67% | 461.949,00 |
| 14.05.2026 | 7,80 | 7,91 | 7,75 | 7,79 | 1,30% | 495.122,00 |
| 13.05.2026 | 7,54 | 7,72 | 7,50 | 7,69 | 1,72% | 777.895,00 |
| 12.05.2026 | 7,72 | 7,72 | 7,55 | 7,56 | -3,08% | 757.677,00 |
| 11.05.2026 | 8,00 | 8,08 | 7,73 | 7,80 | -3,70% | 829.811,00 |
| 08.05.2026 | 8,17 | 8,19 | 7,98 | 8,10 | 0,50% | 682.752,00 |
| 07.05.2026 | 8,45 | 8,47 | 8,01 | 8,06 | -4,05% | 1.135.357,00 |
| 06.05.2026 | 8,40 | 8,46 | 8,30 | 8,40 | 1,57% | 354.244,00 |
| 05.05.2026 | 8,32 | 8,32 | 8,19 | 8,27 | 0,43% | 256.937,00 |
| 04.05.2026 | 8,24 | 8,45 | 8,21 | 8,24 | 0,06% | 325.499,00 |
| 01.05.2026 | 8,23 | 8,27 | 8,06 | 8,23 | 0,12% | 138.750,00 |
| 30.04.2026 | 8,13 | 8,30 | 8,13 | 8,22 | 3,92% | 432.815,00 |
| 29.04.2026 | 8,06 | 8,06 | 7,87 | 7,91 | -1,98% | 358.210,00 |
| 28.04.2026 | 8,11 | 8,17 | 8,07 | 8,07 | -0,74% | 1.568.609,00 |
| 27.04.2026 | 8,16 | 8,17 | 8,04 | 8,13 | 0,62% | 741.466,00 |
| 24.04.2026 | 8,08 | 8,12 | 7,97 | 8,08 | 1,06% | 343.905,00 |
| 23.04.2026 | 8,37 | 8,37 | 7,95 | 8,00 | -4,71% | 559.650,00 |
| 22.04.2026 | 8,35 | 8,39 | 8,29 | 8,39 | 0,00% | 1.061.024,00 |
| 21.04.2026 | 8,45 | 8,45 | 8,35 | 8,39 | -0,94% | 616.866,00 |
| 20.04.2026 | 8,57 | 8,67 | 8,45 | 8,47 | -3,20% | 321.362,00 |
| 17.04.2026 | 8,83 | 8,83 | 8,58 | 8,75 | 1,74% | 672.534,00 |
| 16.04.2026 | 8,74 | 8,75 | 8,55 | 8,60 | -1,04% | 505.197,00 |
| 15.04.2026 | 8,74 | 8,76 | 8,67 | 8,69 | 2,24% | 377.851,00 |
| 14.04.2026 | 8,51 | 8,66 | 8,47 | 8,50 | 1,86% | 708.227,00 |
| 13.04.2026 | 8,07 | 8,40 | 8,05 | 8,35 | 1,64% | 691.448,00 |
| 10.04.2026 | 8,16 | 8,25 | 8,12 | 8,21 | 1,99% | 522.903,00 |
| 09.04.2026 | 8,10 | 8,12 | 7,90 | 8,05 | -4,17% | 973.483,00 |
| 08.04.2026 | 8,42 | 8,42 | 8,30 | 8,40 | 3,58% | 287.611,00 |
| 07.04.2026 | 8,15 | 8,15 | 7,86 | 8,11 | -1,46% | 578.372,00 |
| 06.04.2026 | 8,25 | 8,33 | 8,16 | 8,23 | -0,12% | 421.728,00 |
| 02.04.2026 | 8,13 | 8,25 | 8,00 | 8,24 | -0,12% | 758.790,00 |
| 01.04.2026 | 8,12 | 8,28 | 8,07 | 8,25 | 2,87% | 806.622,00 |
| 31.03.2026 | 7,73 | 8,02 | 7,73 | 8,02 | 6,08% | 867.568,00 |
| 30.03.2026 | 7,60 | 7,67 | 7,55 | 7,56 | 0,93% | 480.935,00 |
| 27.03.2026 | 7,49 | 7,58 | 7,47 | 7,49 | -1,71% | 873.955,00 |
| 26.03.2026 | 7,65 | 7,71 | 7,52 | 7,62 | -1,17% | 604.744,00 |
| 25.03.2026 | 7,68 | 7,84 | 7,39 | 7,71 | 1,45% | 1.214.896,00 |
| 24.03.2026 | 7,59 | 7,71 | 7,57 | 7,60 | -1,17% | 726.719,00 |
| 23.03.2026 | 7,77 | 7,78 | 7,63 | 7,69 | 1,45% | 718.428,00 |
| 20.03.2026 | 7,77 | 7,77 | 7,52 | 7,58 | -2,45% | 1.560.287,00 |
| 19.03.2026 | 7,70 | 7,78 | 7,55 | 7,77 | -1,27% | 747.497,00 |
| 18.03.2026 | 7,92 | 7,96 | 7,76 | 7,87 | -1,87% | 664.861,00 |
| 17.03.2026 | 8,02 | 8,06 | 7,95 | 8,02 | -0,37% | 572.136,00 |
| 16.03.2026 | 7,96 | 8,10 | 7,94 | 8,05 | 3,07% | 689.305,00 |
| 13.03.2026 | 7,90 | 7,96 | 7,78 | 7,81 | -2,01% | 917.510,00 |
| 12.03.2026 | 7,90 | 8,03 | 7,85 | 7,97 | -0,75% | 1.383.382,00 |
| 11.03.2026 | 8,19 | 8,19 | 7,97 | 8,03 | -2,07% | 1.007.235,00 |
| 10.03.2026 | 8,46 | 8,48 | 8,18 | 8,20 | -6,39% | 916.997,00 |
| 09.03.2026 | 8,49 | 8,77 | 8,43 | 8,76 | 1,98% | 722.073,00 |
| 06.03.2026 | 8,52 | 8,65 | 8,44 | 8,59 | 0,00% | 404.851,00 |
| 05.03.2026 | 8,91 | 8,94 | 8,54 | 8,59 | -0,81% | 831.202,00 |
| 04.03.2026 | 8,66 | 8,72 | 8,58 | 8,66 | 0,23% | 379.365,00 |
| 03.03.2026 | 8,74 | 8,74 | 8,46 | 8,64 | -4,95% | 1.224.633,00 |
| 02.03.2026 | 8,91 | 9,11 | 8,89 | 9,09 | -0,11% | 833.262,00 |
| 27.02.2026 | 8,70 | 9,11 | 8,65 | 9,10 | 1,56% | 1.297.270,00 |
| 26.02.2026 | 9,03 | 9,20 | 8,28 | 8,96 | -3,14% | 2.323.802,00 |
| 25.02.2026 | 9,14 | 9,29 | 9,03 | 9,25 | 1,98% | 652.878,00 |
| 24.02.2026 | 9,06 | 9,20 | 9,02 | 9,07 | 0,00% | 414.676,00 |
| 23.02.2026 | 9,29 | 9,31 | 8,94 | 9,07 | -3,51% | 452.653,00 |
| 20.02.2026 | 9,45 | 9,45 | 9,35 | 9,40 | -0,42% | 411.557,00 |
| 19.02.2026 | 9,51 | 9,51 | 9,33 | 9,44 | -2,88% | 489.968,00 |
| 18.02.2026 | 9,60 | 9,77 | 9,53 | 9,72 | 1,78% | 584.925,00 |
| 17.02.2026 | 9,51 | 9,57 | 9,40 | 9,55 | 2,47% | 522.762,00 |
| 13.02.2026 | 9,28 | 9,38 | 9,27 | 9,32 | 0,43% | 323.739,00 |
| 12.02.2026 | 9,22 | 9,30 | 9,14 | 9,28 | 0,76% | 418.288,00 |
| 11.02.2026 | 9,30 | 9,34 | 9,07 | 9,21 | -0,11% | 657.355,00 |
| 10.02.2026 | 9,58 | 9,64 | 9,18 | 9,22 | -3,76% | 860.955,00 |
| 09.02.2026 | 9,35 | 9,61 | 9,23 | 9,58 | 3,23% | 296.618,00 |
| 06.02.2026 | 9,15 | 9,33 | 9,09 | 9,28 | 0,98% | 396.328,00 |
| 05.02.2026 | 9,30 | 9,39 | 9,10 | 9,19 | -3,67% | 645.143,00 |
| 04.02.2026 | 9,42 | 9,60 | 9,41 | 9,54 | 1,27% | 419.552,00 |
| 03.02.2026 | 9,28 | 9,44 | 9,23 | 9,42 | 0,21% | 324.737,00 |
| 02.02.2026 | 9,28 | 9,48 | 9,28 | 9,40 | 1,62% | 284.390,00 |
| 30.01.2026 | 9,22 | 9,26 | 9,12 | 9,25 | -0,43% | 305.607,00 |
| 29.01.2026 | 9,22 | 9,30 | 9,17 | 9,29 | 1,09% | 424.914,00 |
| 28.01.2026 | 9,27 | 9,28 | 9,12 | 9,19 | -1,08% | 363.587,00 |
| 27.01.2026 | 9,26 | 9,41 | 9,25 | 9,29 | 0,98% | 413.605,00 |
| 26.01.2026 | 9,19 | 9,40 | 9,10 | 9,20 | -0,22% | 595.361,00 |
| 23.01.2026 | 9,10 | 9,28 | 9,05 | 9,22 | 1,21% | 352.144,00 |
| 22.01.2026 | 9,02 | 9,14 | 8,98 | 9,11 | 1,00% | 285.390,00 |
| 21.01.2026 | 8,77 | 9,02 | 8,77 | 9,02 | 4,40% | 414.986,00 |
| 20.01.2026 | 8,64 | 8,76 | 8,63 | 8,64 | -2,81% | 465.189,00 |
| 16.01.2026 | 9,05 | 9,07 | 8,82 | 8,89 | -0,45% | 522.212,00 |
| 15.01.2026 | 9,16 | 9,16 | 8,91 | 8,93 | -3,35% | 545.941,00 |
| 14.01.2026 | 9,16 | 9,40 | 9,16 | 9,24 | 4,52% | 1.046.965,00 |
| 13.01.2026 | 9,19 | 9,22 | 8,79 | 8,84 | -3,28% | 817.917,00 |
| 12.01.2026 | 9,33 | 9,33 | 9,11 | 9,14 | -2,45% | 424.511,00 |
| 09.01.2026 | 9,43 | 9,54 | 9,36 | 9,37 | -1,26% | 396.843,00 |
| 08.01.2026 | 9,49 | 9,57 | 9,36 | 9,49 | 0,11% | 348.397,00 |
| 07.01.2026 | 9,40 | 9,52 | 9,38 | 9,48 | 3,16% | 405.142,00 |
| 06.01.2026 | 9,34 | 9,47 | 9,17 | 9,19 | -1,39% | 382.319,00 |
| 05.01.2026 | 9,32 | 9,42 | 9,25 | 9,32 | 0,87% | 377.185,00 |
| 02.01.2026 | 9,41 | 9,46 | 9,21 | 9,24 | -1,18% | 454.163,00 |
| 31.12.2025 | 9,14 | 9,39 | 9,07 | 9,35 | 1,63% | 744.255,00 |
| 30.12.2025 | 9,08 | 9,21 | 9,04 | 9,20 | 0,88% | 362.778,00 |
| 29.12.2025 | 9,16 | 9,24 | 9,07 | 9,12 | 0,22% | 357.486,00 |