9,248€
0,59%
Echtzeit-Aktienkurs Grifols S.A.
Bid:
Ask:
Aktienkurse zur Grifols S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 9,23 | 9,35 | 9,10 | 9,33 | 1,46% | 2.089.128,00 |
30.05.2024 | 8,95 | 9,21 | 8,91 | 9,19 | 2,09% | 1.389.711,00 |
29.05.2024 | 9,16 | 9,29 | 8,98 | 9,01 | -3,62% | 2.256.949,00 |
28.05.2024 | 9,43 | 9,65 | 9,34 | 9,34 | -0,60% | 1.897.415,00 |
27.05.2024 | 9,20 | 9,40 | 9,17 | 9,40 | 2,58% | 1.184.612,00 |
24.05.2024 | 9,06 | 9,25 | 8,95 | 9,16 | 0,15% | 1.619.867,00 |
23.05.2024 | 9,34 | 9,39 | 9,14 | 9,15 | -1,27% | 2.248.193,00 |
22.05.2024 | 9,85 | 9,88 | 9,26 | 9,27 | -6,27% | 4.317.003,00 |
21.05.2024 | 9,87 | 9,99 | 9,85 | 9,89 | -0,36% | 1.557.367,00 |
20.05.2024 | 9,93 | 10,05 | 9,81 | 9,92 | 0,38% | 1.339.672,00 |
17.05.2024 | 9,92 | 10,14 | 9,88 | 9,89 | -0,64% | 1.933.084,00 |
16.05.2024 | 10,20 | 10,29 | 9,91 | 9,95 | -2,26% | 3.389.335,00 |
15.05.2024 | 9,80 | 10,44 | 9,72 | 10,18 | 3,37% | 7.297.460,00 |
14.05.2024 | 9,78 | 9,88 | 9,26 | 9,85 | 0,49% | 4.954.934,00 |
13.05.2024 | 9,47 | 9,80 | 9,45 | 9,80 | 4,08% | 3.250.764,00 |
10.05.2024 | 9,28 | 9,46 | 9,26 | 9,42 | 0,58% | 1.739.920,00 |
09.05.2024 | 9,32 | 9,41 | 9,10 | 9,36 | 0,39% | 1.966.425,00 |
08.05.2024 | 9,28 | 9,79 | 9,27 | 9,33 | 0,43% | 3.730.980,00 |
07.05.2024 | 9,53 | 9,53 | 9,25 | 9,29 | -2,46% | 2.640.079,00 |
06.05.2024 | 9,00 | 9,65 | 8,95 | 9,52 | 7,09% | 5.486.819,00 |
03.05.2024 | 8,80 | 9,02 | 8,72 | 8,89 | 1,69% | 2.849.508,00 |
02.05.2024 | 8,84 | 9,14 | 8,67 | 8,74 | 1,11% | 3.542.552,00 |
30.04.2024 | 8,47 | 8,71 | 8,38 | 8,65 | 2,32% | 2.544.103,00 |
29.04.2024 | 8,50 | 8,57 | 8,41 | 8,45 | 0,76% | 1.402.632,00 |
26.04.2024 | 8,24 | 8,42 | 8,19 | 8,39 | 3,71% | 1.738.773,00 |
25.04.2024 | 8,35 | 8,56 | 8,01 | 8,09 | -3,46% | 3.152.775,00 |
24.04.2024 | 8,75 | 8,76 | 8,33 | 8,38 | -3,26% | 2.338.248,00 |
23.04.2024 | 8,35 | 8,79 | 8,25 | 8,66 | 5,25% | 3.251.068,00 |
22.04.2024 | 8,43 | 8,49 | 8,21 | 8,23 | -1,44% | 2.744.119,00 |
19.04.2024 | 8,45 | 8,48 | 8,22 | 8,35 | -3,16% | 3.310.556,00 |
18.04.2024 | 8,85 | 8,87 | 8,56 | 8,62 | -2,45% | 1.907.396,00 |
17.04.2024 | 8,67 | 8,94 | 8,63 | 8,83 | 1,59% | 2.493.069,00 |
16.04.2024 | 8,48 | 8,70 | 8,32 | 8,70 | 1,38% | 2.095.982,00 |
15.04.2024 | 8,53 | 8,71 | 8,47 | 8,58 | 0,05% | 1.481.068,00 |
12.04.2024 | 8,86 | 8,90 | 8,48 | 8,57 | -1,58% | 3.191.244,00 |
11.04.2024 | 9,10 | 9,26 | 8,42 | 8,71 | -4,28% | 4.573.300,00 |
10.04.2024 | 9,50 | 9,67 | 9,02 | 9,10 | -3,58% | 7.271.602,00 |
09.04.2024 | 9,61 | 9,66 | 9,38 | 9,44 | 0,21% | 3.432.907,00 |
08.04.2024 | 9,10 | 9,51 | 9,03 | 9,42 | 4,32% | 3.616.046,00 |
05.04.2024 | 8,82 | 9,28 | 8,74 | 9,03 | -0,27% | 6.150.413,00 |
04.04.2024 | 8,79 | 9,08 | 8,73 | 9,05 | 3,78% | 4.190.854,00 |
03.04.2024 | 8,40 | 8,77 | 8,34 | 8,72 | 3,93% | 3.863.050,00 |
02.04.2024 | 8,32 | 8,49 | 8,25 | 8,39 | 0,67% | 2.611.784,00 |
28.03.2024 | 8,28 | 8,43 | 8,27 | 8,34 | 0,51% | 1.837.679,00 |
27.03.2024 | 8,33 | 8,42 | 8,21 | 8,30 | -0,10% | 1.850.994,00 |
26.03.2024 | 8,15 | 8,32 | 8,12 | 8,30 | 1,76% | 2.132.024,00 |
25.03.2024 | 7,89 | 8,16 | 7,71 | 8,16 | 3,11% | 2.946.832,00 |
22.03.2024 | 8,74 | 9,16 | 7,65 | 7,91 | -6,03% | 11.862.616,00 |
21.03.2024 | 8,20 | 8,50 | 8,15 | 8,42 | 4,49% | 4.030.142,00 |
20.03.2024 | 7,78 | 8,23 | 7,53 | 8,06 | 4,08% | 4.290.548,00 |
19.03.2024 | 7,51 | 7,80 | 7,50 | 7,74 | 3,42% | 2.858.579,00 |
18.03.2024 | 7,53 | 7,88 | 7,35 | 7,49 | -0,56% | 3.155.282,00 |
15.03.2024 | 7,18 | 7,58 | 7,07 | 7,53 | 4,53% | 6.824.901,00 |
14.03.2024 | 7,90 | 7,90 | 7,03 | 7,20 | -9,34% | 8.866.165,00 |
13.03.2024 | 7,99 | 8,25 | 7,80 | 7,95 | -2,48% | 3.997.696,00 |
12.03.2024 | 8,67 | 8,70 | 8,00 | 8,15 | -3,96% | 5.738.252,00 |
11.03.2024 | 8,63 | 9,26 | 7,73 | 8,48 | 2,22% | 9.526.796,00 |
08.03.2024 | 7,32 | 8,72 | 7,16 | 8,30 | 19,70% | 13.386.736,00 |
07.03.2024 | 6,80 | 7,14 | 6,63 | 6,93 | 0,52% | 8.365.307,00 |
06.03.2024 | 7,57 | 7,58 | 6,36 | 6,90 | -11,27% | 12.619.149,00 |
05.03.2024 | 8,01 | 8,12 | 7,60 | 7,77 | -3,81% | 4.790.582,00 |
04.03.2024 | 9,08 | 9,10 | 7,91 | 8,08 | -9,96% | 9.036.498,00 |
01.03.2024 | 8,04 | 9,25 | 7,79 | 8,98 | 18,35% | 12.586.727,00 |
29.02.2024 | 11,55 | 11,60 | 7,52 | 7,58 | -34,93% | 17.631.655,00 |
28.02.2024 | 11,71 | 12,04 | 11,46 | 11,66 | -1,15% | 2.523.810,00 |
27.02.2024 | 11,84 | 11,91 | 11,63 | 11,79 | 0,17% | 2.110.287,00 |
26.02.2024 | 11,60 | 11,92 | 11,59 | 11,77 | 2,39% | 2.818.851,00 |
23.02.2024 | 11,12 | 11,50 | 11,07 | 11,50 | 4,31% | 2.147.042,00 |
22.02.2024 | 10,89 | 11,30 | 10,88 | 11,02 | 2,04% | 2.201.543,00 |
21.02.2024 | 10,90 | 11,05 | 10,77 | 10,80 | -1,19% | 1.394.219,00 |
20.02.2024 | 10,91 | 11,37 | 10,18 | 10,93 | -0,36% | 4.474.710,00 |
19.02.2024 | 10,60 | 10,99 | 10,60 | 10,97 | 3,44% | 1.127.284,00 |
16.02.2024 | 10,60 | 10,75 | 10,54 | 10,61 | 0,81% | 1.185.329,00 |
15.02.2024 | 10,69 | 10,73 | 10,52 | 10,52 | -0,89% | 1.160.484,00 |
14.02.2024 | 10,40 | 10,69 | 10,40 | 10,62 | 1,87% | 1.507.745,00 |
13.02.2024 | 10,74 | 10,84 | 10,34 | 10,42 | -2,53% | 1.716.598,00 |
12.02.2024 | 10,28 | 10,71 | 10,26 | 10,69 | 4,45% | 1.431.760,00 |
09.02.2024 | 10,10 | 10,33 | 10,01 | 10,24 | 1,19% | 1.102.627,00 |
08.02.2024 | 10,25 | 10,29 | 10,11 | 10,12 | -1,41% | 4.054.542,00 |
07.02.2024 | 10,49 | 10,71 | 10,19 | 10,26 | -2,75% | 2.529.031,00 |
06.02.2024 | 10,61 | 10,86 | 10,43 | 10,55 | 1,64% | 2.379.832,00 |
05.02.2024 | 10,26 | 10,51 | 10,22 | 10,38 | 1,22% | 1.670.180,00 |
02.02.2024 | 10,10 | 10,52 | 10,10 | 10,26 | 1,89% | 2.391.234,00 |
01.02.2024 | 10,05 | 10,19 | 9,70 | 10,07 | -0,79% | 2.415.230,00 |
31.01.2024 | 10,48 | 10,48 | 10,07 | 10,15 | -2,92% | 3.027.277,00 |
30.01.2024 | 10,03 | 10,53 | 10,03 | 10,45 | 4,84% | 4.229.268,00 |
29.01.2024 | 9,61 | 10,01 | 9,58 | 9,97 | 4,27% | 3.346.845,00 |
26.01.2024 | 9,40 | 9,61 | 9,30 | 9,56 | 1,70% | 1.773.347,00 |
25.01.2024 | 9,51 | 9,54 | 9,23 | 9,40 | -1,01% | 2.361.645,00 |
24.01.2024 | 9,21 | 9,61 | 9,10 | 9,50 | 5,63% | 4.294.301,00 |
23.01.2024 | 8,92 | 9,36 | 8,76 | 8,99 | 1,97% | 4.420.768,00 |
22.01.2024 | 8,41 | 8,88 | 8,41 | 8,82 | 5,35% | 2.858.032,00 |
19.01.2024 | 8,42 | 8,50 | 8,14 | 8,37 | -0,52% | 4.209.209,00 |
18.01.2024 | 8,55 | 8,57 | 8,28 | 8,41 | -2,41% | 3.458.963,00 |
17.01.2024 | 8,90 | 9,05 | 8,37 | 8,62 | -4,05% | 5.048.830,00 |
16.01.2024 | 9,00 | 9,28 | 8,83 | 8,98 | 0,99% | 5.092.852,00 |
15.01.2024 | 9,17 | 9,63 | 8,68 | 8,90 | 0,25% | 6.833.812,00 |
12.01.2024 | 9,70 | 9,70 | 8,14 | 8,87 | -10,40% | 14.409.968,00 |
11.01.2024 | 11,80 | 11,86 | 9,71 | 9,90 | -16,17% | 12.005.149,00 |
10.01.2024 | 10,76 | 11,96 | 9,92 | 11,82 | 11,99% | 13.452.683,00 |