8,427€
1,58%
Echtzeit-Aktienkurs GRIFOLS SA INH. A EO-,25
Bid:
Ask:
Aktienkurse zur GRIFOLS SA INH. A EO-,25 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
09.01.2024 | 8,10 | 11,55 | 8,10 | 10,55 | -25,91% | 26.942.998,00 |
08.01.2024 | 14,56 | 14,59 | 14,06 | 14,24 | -2,26% | 1.935.257,00 |
05.01.2024 | 14,82 | 14,82 | 14,51 | 14,57 | -2,48% | 1.564.917,00 |
04.01.2024 | 14,52 | 15,05 | 14,52 | 14,94 | 3,32% | 1.802.975,00 |
03.01.2024 | 14,82 | 14,93 | 14,42 | 14,46 | -2,69% | 1.639.443,00 |
02.01.2024 | 15,38 | 15,63 | 14,77 | 14,86 | -3,85% | 3.470.439,00 |
29.12.2023 | 14,22 | 15,92 | 14,22 | 15,46 | 8,61% | 4.301.699,00 |
28.12.2023 | 14,20 | 14,25 | 14,10 | 14,23 | 0,35% | 665.813,00 |
27.12.2023 | 14,30 | 14,47 | 14,09 | 14,18 | -0,70% | 877.076,00 |
22.12.2023 | 14,23 | 14,36 | 14,09 | 14,28 | -0,45% | 614.762,00 |
21.12.2023 | 14,29 | 14,42 | 14,23 | 14,35 | -1,17% | 648.586,00 |
20.12.2023 | 14,46 | 14,68 | 14,39 | 14,52 | 0,87% | 1.160.818,00 |
19.12.2023 | 13,92 | 14,40 | 13,87 | 14,39 | 3,97% | 2.447.126,00 |
18.12.2023 | 13,85 | 14,04 | 13,68 | 13,84 | -0,97% | 1.358.609,00 |
15.12.2023 | 14,25 | 14,35 | 13,92 | 13,98 | -1,76% | 1.992.735,00 |
14.12.2023 | 14,35 | 14,54 | 13,99 | 14,23 | 2,89% | 2.261.059,00 |
13.12.2023 | 14,01 | 14,12 | 13,76 | 13,83 | -0,68% | 788.544,00 |
12.12.2023 | 14,06 | 14,18 | 13,83 | 13,92 | -1,03% | 912.200,00 |
11.12.2023 | 14,18 | 14,25 | 14,05 | 14,07 | -0,85% | 981.916,00 |
08.12.2023 | 13,80 | 14,23 | 13,70 | 14,19 | 3,20% | 1.300.641,00 |
07.12.2023 | 13,82 | 14,11 | 13,52 | 13,75 | -1,40% | 1.735.680,00 |
06.12.2023 | 13,40 | 13,94 | 13,35 | 13,94 | 4,81% | 2.349.704,00 |
05.12.2023 | 13,21 | 13,30 | 13,08 | 13,30 | 0,68% | 901.608,00 |
04.12.2023 | 13,00 | 13,23 | 12,93 | 13,21 | 1,93% | 999.873,00 |
01.12.2023 | 13,00 | 13,06 | 12,75 | 12,96 | -0,04% | 910.059,00 |
30.11.2023 | 12,76 | 13,05 | 12,68 | 12,97 | 2,41% | 1.841.708,00 |
29.11.2023 | 12,89 | 12,98 | 12,63 | 12,66 | -1,75% | 1.619.997,00 |
28.11.2023 | 13,22 | 13,73 | 12,78 | 12,89 | -1,75% | 2.381.683,00 |
27.11.2023 | 13,03 | 13,39 | 13,03 | 13,12 | 0,19% | 844.548,00 |
24.11.2023 | 12,87 | 13,15 | 12,80 | 13,09 | 1,75% | 927.896,00 |
23.11.2023 | 12,77 | 12,89 | 12,63 | 12,87 | 1,22% | 696.770,00 |
22.11.2023 | 12,73 | 12,85 | 12,68 | 12,71 | -0,24% | 574.571,00 |
21.11.2023 | 12,73 | 12,90 | 12,68 | 12,74 | 0,20% | 627.902,00 |
20.11.2023 | 12,71 | 12,78 | 12,60 | 12,72 | 0,43% | 903.259,00 |
17.11.2023 | 12,73 | 12,91 | 12,64 | 12,66 | -0,39% | 1.787.012,00 |
16.11.2023 | 12,70 | 12,86 | 12,62 | 12,71 | -0,12% | 984.822,00 |
15.11.2023 | 12,35 | 12,82 | 12,30 | 12,73 | 3,75% | 2.349.204,00 |
14.11.2023 | 11,78 | 12,37 | 11,71 | 12,27 | 5,32% | 1.577.395,00 |
13.11.2023 | 11,69 | 11,75 | 11,47 | 11,65 | 0,95% | 1.288.638,00 |
10.11.2023 | 11,99 | 12,10 | 11,52 | 11,54 | -4,83% | 1.532.756,00 |
09.11.2023 | 12,13 | 12,19 | 11,93 | 12,12 | 0,54% | 684.404,00 |
08.11.2023 | 11,84 | 12,39 | 11,84 | 12,06 | 2,07% | 1.411.859,00 |
07.11.2023 | 11,70 | 11,87 | 11,59 | 11,81 | 0,30% | 730.171,00 |