6,818€
-2,75%
Echtzeit-Aktienkurs Grifols S.A.
Bid:
Ask:
Aktienkurse zur Grifols S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 7,05 | 7,05 | 6,81 | 6,81 | -2,85% | 205.096,00 |
| 16.05.2024 | 7,00 | 7,04 | 6,85 | 7,01 | 0,14% | 274.382,00 |
| 15.05.2024 | 6,70 | 7,07 | 6,70 | 7,00 | 6,06% | 875.019,00 |
| 14.05.2024 | 6,50 | 6,73 | 6,38 | 6,60 | -0,38% | 267.884,00 |
| 13.05.2024 | 6,45 | 6,66 | 6,43 | 6,63 | 2,87% | 221.436,00 |
| 10.05.2024 | 6,36 | 6,46 | 6,32 | 6,44 | 0,63% | 60.859,00 |
| 09.05.2024 | 6,32 | 6,45 | 6,22 | 6,40 | 0,16% | 89.443,00 |
| 08.05.2024 | 6,40 | 6,65 | 6,37 | 6,39 | 0,08% | 243.912,00 |
| 07.05.2024 | 6,48 | 6,51 | 6,38 | 6,39 | -1,47% | 224.966,00 |
| 06.05.2024 | 6,13 | 6,53 | 6,06 | 6,48 | 6,58% | 746.660,00 |
| 03.05.2024 | 6,00 | 6,15 | 5,93 | 6,08 | 2,18% | 248.294,00 |
| 02.05.2024 | 6,10 | 6,20 | 5,95 | 5,95 | -0,92% | 586.205,00 |
| 30.04.2024 | 6,00 | 6,15 | 5,90 | 6,01 | 0,92% | 258.296,00 |
| 29.04.2024 | 5,99 | 6,03 | 5,84 | 5,95 | -0,08% | 116.957,00 |
| 26.04.2024 | 5,95 | 5,96 | 5,78 | 5,96 | 4,29% | 129.100,00 |
| 25.04.2024 | 5,85 | 5,95 | 5,67 | 5,71 | -3,38% | 217.605,00 |
| 24.04.2024 | 6,16 | 6,16 | 5,88 | 5,91 | -2,96% | 70.466,00 |
| 23.04.2024 | 5,88 | 6,18 | 5,83 | 6,09 | 3,48% | 324.537,00 |
| 22.04.2024 | 6,09 | 6,09 | 5,84 | 5,89 | -1,18% | 95.487,00 |
| 19.04.2024 | 6,02 | 6,04 | 5,86 | 5,96 | -3,17% | 193.803,00 |
| 18.04.2024 | 6,26 | 6,26 | 6,08 | 6,15 | -2,07% | 78.975,00 |
| 17.04.2024 | 6,17 | 6,36 | 6,16 | 6,28 | 1,95% | 193.672,00 |
| 16.04.2024 | 6,01 | 6,16 | 5,93 | 6,16 | 0,98% | 134.446,00 |
| 15.04.2024 | 6,02 | 6,20 | 6,00 | 6,10 | -0,25% | 116.757,00 |
| 12.04.2024 | 6,20 | 6,23 | 6,03 | 6,12 | -0,57% | 213.964,00 |
| 11.04.2024 | 6,45 | 6,45 | 6,04 | 6,15 | -4,21% | 279.286,00 |
| 10.04.2024 | 6,53 | 6,68 | 6,21 | 6,42 | -2,43% | 478.243,00 |
| 09.04.2024 | 6,67 | 6,72 | 6,53 | 6,58 | -0,30% | 455.169,00 |
| 08.04.2024 | 6,35 | 6,68 | 6,35 | 6,60 | 3,45% | 787.406,00 |
| 05.04.2024 | 6,30 | 6,49 | 6,24 | 6,38 | -1,31% | 367.239,00 |
| 04.04.2024 | 6,25 | 6,47 | 6,09 | 6,47 | 4,44% | 402.850,00 |
| 03.04.2024 | 6,05 | 6,22 | 6,01 | 6,19 | 3,17% | 498.498,00 |
| 02.04.2024 | 6,08 | 6,14 | 5,94 | 6,00 | -0,58% | 209.897,00 |
| 28.03.2024 | 6,02 | 6,09 | 5,97 | 6,04 | 1,43% | 229.482,00 |
| 27.03.2024 | 5,90 | 6,01 | 5,87 | 5,95 | 0,76% | 176.173,00 |
| 26.03.2024 | 5,91 | 5,93 | 5,79 | 5,91 | 1,99% | 193.201,00 |
| 25.03.2024 | 5,63 | 5,83 | 5,59 | 5,79 | 2,93% | 233.931,00 |
| 22.03.2024 | 6,01 | 6,30 | 5,45 | 5,63 | -4,34% | 956.358,00 |
| 21.03.2024 | 5,72 | 5,93 | 5,70 | 5,88 | 3,52% | 207.851,00 |
| 20.03.2024 | 5,58 | 5,79 | 5,43 | 5,68 | 1,97% | 226.477,00 |
| 19.03.2024 | 5,60 | 5,61 | 5,44 | 5,57 | 2,58% | 218.694,00 |
| 18.03.2024 | 5,53 | 5,62 | 5,41 | 5,43 | 0,18% | 221.488,00 |
| 15.03.2024 | 5,20 | 5,56 | 5,17 | 5,42 | 3,53% | 549.628,00 |
| 14.03.2024 | 5,68 | 5,69 | 5,16 | 5,24 | -8,24% | 584.599,00 |
| 13.03.2024 | 5,80 | 5,93 | 5,66 | 5,71 | -2,65% | 339.651,00 |
| 12.03.2024 | 6,30 | 6,37 | 5,85 | 5,86 | -6,09% | 402.221,00 |
| 11.03.2024 | 6,32 | 6,76 | 5,77 | 6,24 | 1,55% | 520.726,00 |
| 08.03.2024 | 5,12 | 6,30 | 5,12 | 6,15 | 24,54% | 1.466.140,00 |
| 07.03.2024 | 5,03 | 5,20 | 4,86 | 4,93 | -1,52% | 711.136,00 |
| 06.03.2024 | 5,70 | 5,70 | 4,84 | 5,01 | -13,10% | 1.124.552,00 |
| 05.03.2024 | 6,02 | 6,02 | 5,73 | 5,77 | -5,49% | 436.513,00 |
| 04.03.2024 | 6,58 | 6,64 | 5,85 | 6,10 | -6,73% | 908.045,00 |
| 01.03.2024 | 6,16 | 6,60 | 6,02 | 6,54 | 27,36% | 1.649.997,00 |
| 29.02.2024 | 8,35 | 8,35 | 5,14 | 5,14 | -38,94% | 1.389.790,00 |
| 28.02.2024 | 8,37 | 8,57 | 8,31 | 8,41 | -0,47% | 197.134,00 |
| 27.02.2024 | 8,51 | 8,53 | 8,34 | 8,45 | 0,36% | 123.312,00 |
| 26.02.2024 | 8,32 | 8,53 | 8,31 | 8,42 | 2,12% | 181.936,00 |
| 23.02.2024 | 8,00 | 8,29 | 8,00 | 8,25 | 3,32% | 190.535,00 |
| 22.02.2024 | 8,08 | 8,10 | 7,94 | 7,98 | 0,88% | 120.412,00 |
| 21.02.2024 | 7,80 | 8,07 | 7,80 | 7,91 | 0,38% | 110.415,00 |
| 20.02.2024 | 8,07 | 8,10 | 7,52 | 7,88 | -1,01% | 322.968,00 |
| 19.02.2024 | 7,90 | 8,05 | 7,86 | 7,96 | -0,13% | 63.867,00 |
| 16.02.2024 | 8,02 | 8,02 | 7,84 | 7,97 | 1,21% | 90.344,00 |
| 15.02.2024 | 8,01 | 8,02 | 7,78 | 7,88 | -0,25% | 115.936,00 |
| 14.02.2024 | 7,62 | 8,02 | 7,60 | 7,90 | 2,07% | 281.517,00 |
| 13.02.2024 | 7,78 | 7,92 | 7,64 | 7,74 | 0,32% | 102.548,00 |
| 12.02.2024 | 7,52 | 7,85 | 7,52 | 7,71 | 2,53% | 64.446,00 |
| 09.02.2024 | 7,48 | 7,59 | 7,41 | 7,52 | 1,35% | 84.933,00 |
| 08.02.2024 | 7,48 | 7,69 | 7,42 | 7,42 | -0,80% | 107.296,00 |
| 07.02.2024 | 7,83 | 7,88 | 7,42 | 7,48 | -4,23% | 161.056,00 |
| 06.02.2024 | 7,89 | 8,08 | 7,72 | 7,81 | 1,30% | 202.378,00 |
| 05.02.2024 | 7,52 | 7,83 | 7,46 | 7,71 | 3,91% | 204.013,00 |
| 02.02.2024 | 7,27 | 7,66 | 7,27 | 7,42 | 2,13% | 177.728,00 |
| 01.02.2024 | 7,50 | 7,50 | 7,20 | 7,27 | -3,13% | 275.658,00 |
| 31.01.2024 | 7,70 | 7,71 | 7,43 | 7,50 | -1,32% | 145.903,00 |
| 30.01.2024 | 7,40 | 7,69 | 7,40 | 7,60 | 3,83% | 261.532,00 |
| 29.01.2024 | 7,12 | 7,40 | 7,12 | 7,32 | 3,03% | 265.007,00 |
| 26.01.2024 | 6,96 | 7,12 | 6,87 | 7,11 | 2,16% | 124.297,00 |
| 25.01.2024 | 6,99 | 7,01 | 6,78 | 6,96 | 0,80% | 190.495,00 |
| 24.01.2024 | 6,70 | 7,03 | 6,70 | 6,90 | 4,07% | 197.507,00 |
| 23.01.2024 | 6,45 | 6,80 | 6,40 | 6,63 | 3,84% | 296.591,00 |
| 22.01.2024 | 6,11 | 6,45 | 6,11 | 6,39 | 5,45% | 199.923,00 |
| 19.01.2024 | 6,02 | 6,18 | 5,95 | 6,06 | 0,33% | 183.940,00 |
| 18.01.2024 | 6,30 | 6,30 | 5,97 | 6,04 | -4,74% | 350.540,00 |
| 17.01.2024 | 6,62 | 6,62 | 6,20 | 6,34 | -3,94% | 567.041,00 |
| 16.01.2024 | 6,52 | 6,77 | 6,40 | 6,60 | 1,23% | 453.007,00 |
| 15.01.2024 | 6,62 | 6,98 | 6,38 | 6,52 | -0,84% | 399.355,00 |
| 12.01.2024 | 7,10 | 7,20 | 6,05 | 6,57 | -11,04% | 1.728.514,00 |
| 11.01.2024 | 8,45 | 8,48 | 7,17 | 7,39 | -12,40% | 2.474.429,00 |
| 10.01.2024 | 7,92 | 8,47 | 6,96 | 8,43 | 11,07% | 2.956.795,00 |
| 09.01.2024 | 5,42 | 7,83 | 5,36 | 7,59 | -24,93% | 6.645.899,00 |
| 08.01.2024 | 10,23 | 10,23 | 9,97 | 10,11 | -0,88% | 366.273,00 |
| 05.01.2024 | 10,38 | 10,40 | 10,17 | 10,20 | -3,68% | 139.095,00 |
| 04.01.2024 | 10,23 | 10,62 | 10,23 | 10,59 | 3,42% | 149.799,00 |
| 03.01.2024 | 10,27 | 10,29 | 10,05 | 10,24 | -0,68% | 140.265,00 |
| 02.01.2024 | 10,45 | 10,82 | 10,25 | 10,31 | -2,27% | 235.862,00 |
| 29.12.2023 | 9,56 | 10,98 | 9,56 | 10,55 | 10,59% | 520.779,00 |
| 28.12.2023 | 9,39 | 9,56 | 9,39 | 9,54 | 1,60% | 76.294,00 |
| 27.12.2023 | 9,35 | 9,64 | 9,35 | 9,39 | -1,98% | 150.481,00 |
| 22.12.2023 | 9,55 | 9,66 | 9,47 | 9,58 | -0,10% | 128.197,00 |