8,292€
0,64%
Echtzeit-Aktienkurs Grifols S.A.
Bid:
Ask:
Aktienkurse zur Grifols S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 8,20 | 8,45 | 8,14 | 8,28 | 0,52% | - |
| 25.04.2024 | 8,37 | 8,56 | 8,01 | 8,24 | -1,48% | 4,00 |
| 24.04.2024 | 8,61 | 8,73 | 8,33 | 8,36 | -2,96% | 152,00 |
| 23.04.2024 | 8,31 | 8,79 | 8,24 | 8,62 | 3,77% | 3.024,00 |
| 22.04.2024 | 8,25 | 8,49 | 8,21 | 8,31 | 1,12% | 3,00 |
| 19.04.2024 | 8,59 | 8,59 | 8,21 | 8,21 | -4,37% | 13,00 |
| 18.04.2024 | 8,70 | 8,87 | 8,52 | 8,59 | -1,24% | - |
| 17.04.2024 | 8,91 | 8,94 | 8,56 | 8,70 | -2,36% | 555,00 |
| 16.04.2024 | 8,66 | 8,92 | 8,32 | 8,91 | 3,02% | 380,00 |
| 15.04.2024 | 8,56 | 8,80 | 8,49 | 8,65 | 1,15% | 255,00 |
| 12.04.2024 | 8,73 | 8,89 | 8,49 | 8,55 | -2,11% | 175,00 |
| 11.04.2024 | 9,12 | 9,26 | 8,36 | 8,73 | -4,16% | 11,00 |
| 10.04.2024 | 9,50 | 9,68 | 9,02 | 9,11 | -4,19% | - |
| 09.04.2024 | 9,45 | 9,65 | 9,38 | 9,51 | 0,67% | 59,00 |
| 08.04.2024 | 9,11 | 9,50 | 9,03 | 9,45 | 3,70% | 1.129,00 |
| 05.04.2024 | 8,85 | 9,28 | 8,78 | 9,11 | 2,90% | 855,00 |
| 04.04.2024 | 8,85 | 9,08 | 8,60 | 8,85 | -0,08% | 1.114,00 |
| 03.04.2024 | 8,52 | 8,86 | 8,34 | 8,86 | 3,70% | 730,00 |
| 02.04.2024 | 8,40 | 8,56 | 8,25 | 8,54 | 1,70% | 600,00 |
| 28.03.2024 | 8,35 | 8,43 | 8,27 | 8,40 | 0,48% | 926,00 |
| 27.03.2024 | 8,23 | 8,42 | 8,21 | 8,36 | 1,62% | 1.800,00 |
| 26.03.2024 | 8,21 | 8,32 | 8,12 | 8,23 | 0,15% | 11,00 |
| 25.03.2024 | 8,00 | 8,21 | 7,72 | 8,21 | 2,64% | 405,00 |
| 22.03.2024 | 8,55 | 9,09 | 7,66 | 8,00 | -6,36% | 910,00 |
| 21.03.2024 | 8,15 | 8,71 | 8,13 | 8,55 | 5,31% | 3.324,00 |
| 20.03.2024 | 7,81 | 8,23 | 7,53 | 8,12 | 3,92% | 503,00 |
| 19.03.2024 | 7,53 | 7,82 | 7,52 | 7,81 | 3,68% | 15,00 |
| 18.03.2024 | 7,43 | 7,86 | 7,36 | 7,53 | 1,51% | 355,00 |
| 15.03.2024 | 7,31 | 7,58 | 7,07 | 7,42 | 1,56% | 200,00 |
| 14.03.2024 | 8,01 | 8,04 | 7,03 | 7,31 | -8,78% | 2.504,00 |
| 13.03.2024 | 8,15 | 8,25 | 7,82 | 8,01 | -1,78% | 1.212,00 |
| 12.03.2024 | 8,37 | 8,66 | 7,94 | 8,16 | -2,62% | 899,00 |
| 11.03.2024 | 8,27 | 9,26 | 7,75 | 8,37 | 1,14% | 31,00 |
| 08.03.2024 | 6,94 | 8,71 | 6,93 | 8,28 | 19,39% | 2.646,00 |
| 07.03.2024 | 6,75 | 7,14 | 6,63 | 6,94 | 2,60% | 5.074,00 |
| 06.03.2024 | 7,71 | 7,73 | 6,37 | 6,76 | -12,37% | 22.292,00 |
| 05.03.2024 | 8,14 | 8,18 | 7,61 | 7,71 | -5,49% | 345,00 |
| 04.03.2024 | 9,07 | 9,09 | 7,93 | 8,16 | -9,95% | 3.787,00 |
| 01.03.2024 | 9,50 | 9,55 | 7,81 | 9,06 | -4,60% | 10.768,00 |
| 29.02.2024 | 11,92 | 12,02 | 7,50 | 9,50 | -20,18% | 7.919,00 |
| 28.02.2024 | 11,89 | 12,03 | 11,46 | 11,90 | -0,02% | 1.155,00 |
| 27.02.2024 | 11,87 | 11,95 | 11,63 | 11,91 | 0,29% | 9,00 |
| 26.02.2024 | 11,48 | 11,91 | 11,44 | 11,87 | 3,56% | 768,00 |
| 23.02.2024 | 11,06 | 11,53 | 11,05 | 11,46 | 3,62% | 972,00 |
| 22.02.2024 | 11,04 | 11,30 | 10,88 | 11,06 | 0,07% | 1.480,00 |
| 21.02.2024 | 10,94 | 11,07 | 10,76 | 11,06 | 1,10% | 158,00 |
| 20.02.2024 | 10,98 | 11,35 | 10,17 | 10,94 | -0,36% | 3.450,00 |
| 19.02.2024 | 10,51 | 10,99 | 10,49 | 10,98 | 4,42% | 1.607,00 |
| 16.02.2024 | 10,60 | 10,74 | 10,49 | 10,51 | -0,94% | 600,00 |
| 15.02.2024 | 10,68 | 10,73 | 10,52 | 10,61 | -0,77% | 2,00 |
| 14.02.2024 | 10,44 | 10,69 | 10,41 | 10,69 | 2,47% | 7,00 |
| 13.02.2024 | 10,73 | 10,84 | 10,34 | 10,44 | -2,64% | 94,00 |
| 12.02.2024 | 10,31 | 10,76 | 10,27 | 10,72 | 3,93% | 342,00 |
| 09.02.2024 | 10,15 | 10,32 | 10,09 | 10,31 | 1,65% | - |
| 08.02.2024 | 10,42 | 10,47 | 10,05 | 10,15 | -2,64% | 2.557,00 |
| 07.02.2024 | 10,48 | 10,71 | 10,17 | 10,42 | -0,53% | 109,00 |
| 06.02.2024 | 10,45 | 10,87 | 10,38 | 10,48 | 0,38% | 2.195,00 |
| 05.02.2024 | 10,35 | 10,58 | 10,22 | 10,44 | 1,04% | 2,00 |
| 02.02.2024 | 10,15 | 10,52 | 10,15 | 10,33 | 1,23% | 262,00 |
| 01.02.2024 | 10,22 | 10,26 | 9,73 | 10,20 | -0,20% | 51,00 |
| 31.01.2024 | 10,47 | 10,52 | 10,07 | 10,22 | -2,18% | 116,00 |
| 30.01.2024 | 9,99 | 10,53 | 9,98 | 10,45 | 4,60% | 2.998,00 |
| 29.01.2024 | 9,60 | 10,00 | 9,58 | 9,99 | 3,87% | 1.931,00 |
| 26.01.2024 | 9,45 | 9,66 | 9,31 | 9,62 | 1,73% | 4,00 |
| 25.01.2024 | 9,54 | 9,60 | 9,24 | 9,45 | -1,06% | 772,00 |
| 24.01.2024 | 9,10 | 9,63 | 9,10 | 9,56 | 4,92% | 291,00 |
| 23.01.2024 | 8,93 | 9,36 | 8,76 | 9,11 | 2,03% | 1.024,00 |
| 22.01.2024 | 8,54 | 8,98 | 8,47 | 8,93 | 4,90% | 2.755,00 |
| 19.01.2024 | 8,70 | 8,72 | 8,14 | 8,51 | -2,31% | 5.106,00 |
| 18.01.2024 | 8,38 | 8,80 | 8,28 | 8,71 | 3,95% | 2.851,00 |
| 17.01.2024 | 9,08 | 9,08 | 8,35 | 8,38 | -7,82% | 9.384,00 |
| 16.01.2024 | 8,86 | 9,28 | 8,83 | 9,09 | 1,95% | 2.006,00 |
| 15.01.2024 | 8,78 | 9,63 | 8,69 | 8,92 | 1,66% | 10.679,00 |
| 12.01.2024 | 9,62 | 9,95 | 8,14 | 8,77 | -8,70% | 11.398,00 |
| 11.01.2024 | 11,73 | 12,46 | 9,56 | 9,61 | -18,09% | 16.794,00 |
| 10.01.2024 | 11,12 | 12,05 | 9,94 | 11,73 | 5,49% | 7.149,00 |
| 09.01.2024 | 14,24 | 14,25 | 8,27 | 11,12 | -22,05% | 52.485,00 |
| 08.01.2024 | 14,56 | 14,70 | 14,06 | 14,26 | -2,04% | 210,00 |
| 05.01.2024 | 14,81 | 14,91 | 14,50 | 14,56 | -1,67% | - |
| 04.01.2024 | 14,60 | 15,11 | 14,59 | 14,81 | 1,42% | 2.560,00 |
| 03.01.2024 | 14,76 | 14,88 | 14,40 | 14,60 | -1,18% | 100,00 |
| 02.01.2024 | 15,51 | 15,62 | 14,70 | 14,78 | -4,71% | 143,00 |
| 29.12.2023 | 14,22 | 15,92 | 14,22 | 15,51 | 9,06% | 414,00 |
| 28.12.2023 | 14,11 | 14,28 | 14,09 | 14,22 | 0,98% | 4,00 |
| 27.12.2023 | 14,21 | 14,47 | 14,08 | 14,08 | -0,39% | 100,00 |
| 22.12.2023 | 14,25 | 14,37 | 14,09 | 14,14 | -0,81% | - |
| 21.12.2023 | 14,39 | 14,46 | 14,15 | 14,25 | -0,94% | - |
| 20.12.2023 | 14,35 | 14,67 | 14,32 | 14,39 | 0,35% | 1.115,00 |
| 19.12.2023 | 13,67 | 14,43 | 13,62 | 14,34 | 5,00% | - |
| 18.12.2023 | 13,88 | 14,05 | 13,65 | 13,65 | -1,66% | - |
| 15.12.2023 | 14,34 | 14,53 | 13,84 | 13,88 | -2,82% | - |
| 14.12.2023 | 14,11 | 14,53 | 13,99 | 14,29 | 1,26% | - |
| 13.12.2023 | 13,92 | 14,13 | 13,77 | 14,11 | 1,20% | 90,00 |
| 12.12.2023 | 13,94 | 14,18 | 13,83 | 13,94 | 0,13% | 600,00 |
| 11.12.2023 | 14,15 | 14,24 | 13,89 | 13,92 | -1,47% | 50,00 |
| 08.12.2023 | 13,82 | 14,23 | 13,73 | 14,13 | 2,41% | 2,00 |
| 07.12.2023 | 13,74 | 14,10 | 13,53 | 13,80 | 0,31% | 502,00 |
| 06.12.2023 | 13,21 | 13,95 | 13,20 | 13,76 | 4,15% | 4,00 |
| 05.12.2023 | 13,09 | 13,30 | 13,04 | 13,21 | 1,03% | - |
| 04.12.2023 | 13,00 | 13,24 | 12,93 | 13,07 | 0,33% | - |