8,552€
0,28%
Echtzeit-Aktienkurs Grifols S.A.
Bid:
Ask:
Aktienkurse zur Grifols S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 8,66 | 9,03 | 8,64 | 8,84 | 1,82% | - |
| 02.05.2024 | 8,58 | 9,15 | 8,58 | 8,68 | 0,53% | - |
| 30.04.2024 | 8,55 | 8,73 | 8,37 | 8,63 | 0,36% | - |
| 29.04.2024 | 8,24 | 8,66 | 8,23 | 8,60 | 4,23% | - |
| 26.04.2024 | 8,08 | 8,49 | 8,08 | 8,25 | -0,75% | - |
| 25.04.2024 | 8,33 | 8,57 | 8,00 | 8,32 | -1,42% | - |
| 24.04.2024 | 8,55 | 8,75 | 8,30 | 8,44 | -1,68% | - |
| 23.04.2024 | 8,27 | 8,80 | 8,23 | 8,58 | 3,35% | - |
| 22.04.2024 | 8,23 | 8,51 | 8,19 | 8,30 | 1,02% | 500,00 |
| 19.04.2024 | 8,47 | 8,54 | 8,18 | 8,22 | -4,02% | - |
| 18.04.2024 | 8,72 | 8,88 | 8,47 | 8,56 | -1,50% | - |
| 17.04.2024 | 8,86 | 8,96 | 8,54 | 8,69 | -2,69% | - |
| 16.04.2024 | 8,55 | 8,96 | 8,30 | 8,93 | 3,72% | - |
| 15.04.2024 | 8,58 | 8,82 | 8,48 | 8,61 | 0,58% | - |
| 12.04.2024 | 8,68 | 8,91 | 8,47 | 8,56 | -1,74% | 2.000,00 |
| 11.04.2024 | 9,09 | 9,28 | 8,44 | 8,71 | -4,62% | - |
| 10.04.2024 | 9,48 | 9,69 | 9,01 | 9,14 | -3,69% | 333,00 |
| 09.04.2024 | 9,41 | 9,67 | 9,36 | 9,49 | 0,19% | - |
| 08.04.2024 | 9,10 | 9,52 | 9,02 | 9,47 | 3,48% | 500,00 |
| 05.04.2024 | 8,76 | 9,30 | 8,74 | 9,15 | 3,82% | 200,00 |
| 04.04.2024 | 8,69 | 9,10 | 8,55 | 8,81 | -0,84% | - |
| 03.04.2024 | 8,48 | 8,92 | 8,33 | 8,89 | 3,80% | - |
| 02.04.2024 | 8,37 | 8,58 | 8,23 | 8,56 | 1,60% | - |
| 28.03.2024 | 8,33 | 8,47 | 8,25 | 8,43 | 0,56% | - |
| 27.03.2024 | 8,20 | 8,44 | 8,19 | 8,38 | 1,87% | - |
| 26.03.2024 | 8,21 | 8,33 | 8,11 | 8,23 | -0,23% | - |
| 25.03.2024 | 7,96 | 8,25 | 7,70 | 8,25 | 2,74% | - |
| 22.03.2024 | 8,65 | 9,16 | 7,65 | 8,03 | -6,63% | - |
| 21.03.2024 | 8,08 | 8,78 | 8,08 | 8,60 | 5,99% | 200,00 |
| 20.03.2024 | 7,80 | 8,25 | 7,52 | 8,11 | 3,35% | - |
| 19.03.2024 | 7,50 | 7,86 | 7,50 | 7,85 | 3,77% | - |
| 18.03.2024 | 7,40 | 7,88 | 7,34 | 7,56 | 1,63% | - |
| 15.03.2024 | 7,26 | 7,60 | 7,05 | 7,44 | 1,76% | - |
| 14.03.2024 | 8,00 | 8,01 | 7,01 | 7,31 | -9,12% | - |
| 13.03.2024 | 8,03 | 8,27 | 7,80 | 8,05 | -1,49% | - |
| 12.03.2024 | 8,55 | 8,68 | 7,92 | 8,17 | -1,99% | - |
| 11.03.2024 | 8,31 | 9,27 | 7,74 | 8,33 | 0,58% | 1.200,00 |
| 08.03.2024 | 6,93 | 8,72 | 6,92 | 8,29 | 19,21% | - |
| 07.03.2024 | 6,76 | 7,15 | 6,62 | 6,95 | 3,50% | 12.000,00 |
| 06.03.2024 | 7,66 | 7,66 | 6,37 | 6,72 | -12,68% | 13.000,00 |
| 05.03.2024 | 8,12 | 8,14 | 7,59 | 7,69 | -6,21% | 2.404,00 |
| 04.03.2024 | 9,03 | 9,09 | 7,90 | 8,20 | -9,59% | 550,00 |
| 01.03.2024 | 8,95 | 9,50 | 7,81 | 9,07 | -3,74% | 750,00 |
| 29.02.2024 | 11,86 | 11,96 | 7,54 | 9,42 | -21,11% | 6.288,00 |
| 28.02.2024 | 11,82 | 12,05 | 11,44 | 11,94 | 0,27% | - |
| 27.02.2024 | 11,75 | 11,97 | 11,61 | 11,91 | -0,07% | - |
| 26.02.2024 | 11,34 | 11,95 | 11,33 | 11,92 | 3,72% | 8,00 |
| 23.02.2024 | 11,07 | 11,60 | 11,05 | 11,49 | 3,56% | - |
| 22.02.2024 | 11,00 | 11,32 | 10,86 | 11,10 | 0,25% | 70,00 |
| 21.02.2024 | 10,82 | 11,07 | 10,75 | 11,07 | 1,28% | 100,00 |
| 20.02.2024 | 10,83 | 11,37 | 10,17 | 10,93 | 0,48% | - |
| 19.02.2024 | 10,38 | 11,01 | 10,37 | 10,88 | 3,84% | 500,00 |
| 16.02.2024 | 10,48 | 10,76 | 10,42 | 10,47 | -0,89% | - |
| 15.02.2024 | 10,60 | 10,74 | 10,51 | 10,57 | -1,17% | - |
| 14.02.2024 | 10,34 | 10,71 | 10,34 | 10,69 | 2,04% | - |
| 13.02.2024 | 10,64 | 10,86 | 10,32 | 10,48 | -2,71% | 450,00 |
| 12.02.2024 | 10,24 | 10,80 | 10,23 | 10,77 | 3,98% | - |
| 09.02.2024 | 10,02 | 10,39 | 10,02 | 10,36 | 2,17% | - |
| 08.02.2024 | 10,33 | 10,34 | 9,99 | 10,14 | -2,83% | 460,00 |
| 07.02.2024 | 10,33 | 10,73 | 10,10 | 10,43 | -0,24% | - |
| 06.02.2024 | 10,35 | 10,88 | 10,32 | 10,46 | -0,11% | - |
| 05.02.2024 | 10,26 | 10,53 | 10,20 | 10,47 | 0,64% | - |
| 02.02.2024 | 10,08 | 10,54 | 10,07 | 10,40 | 1,91% | 500,00 |
| 01.02.2024 | 10,05 | 10,21 | 9,71 | 10,21 | 0,10% | - |
| 31.01.2024 | 10,32 | 10,48 | 10,06 | 10,20 | -2,52% | 1.000,00 |
| 30.01.2024 | 9,89 | 10,55 | 9,89 | 10,46 | 4,65% | - |
| 29.01.2024 | 9,54 | 10,05 | 9,54 | 10,00 | 3,70% | - |
| 26.01.2024 | 9,33 | 9,70 | 9,29 | 9,64 | 1,19% | 1.000,00 |
| 25.01.2024 | 9,48 | 9,54 | 9,22 | 9,53 | -0,81% | - |
| 24.01.2024 | 9,04 | 9,70 | 9,00 | 9,61 | 5,10% | - |
| 23.01.2024 | 8,85 | 9,35 | 8,74 | 9,14 | 2,19% | - |
| 22.01.2024 | 8,41 | 9,01 | 8,41 | 8,94 | 5,60% | 410,00 |
| 19.01.2024 | 8,73 | 8,74 | 8,12 | 8,47 | -2,52% | - |
| 18.01.2024 | 8,40 | 8,82 | 8,26 | 8,69 | 3,42% | 450,00 |
| 17.01.2024 | 8,94 | 9,07 | 8,31 | 8,40 | -8,12% | 5.118,00 |
| 16.01.2024 | 8,91 | 9,29 | 8,82 | 9,14 | 2,04% | 6.000,00 |
| 15.01.2024 | 8,82 | 9,64 | 8,67 | 8,96 | 2,83% | 2.150,00 |
| 12.01.2024 | 9,61 | 9,96 | 8,12 | 8,71 | -9,52% | 4.800,00 |
| 11.01.2024 | 11,86 | 12,60 | 9,54 | 9,63 | -19,18% | 12.632,00 |
| 10.01.2024 | 10,93 | 12,32 | 9,92 | 11,92 | 9,68% | 6.500,00 |
| 09.01.2024 | 13,10 | 13,30 | 7,40 | 10,86 | -24,37% | 71.643,00 |
| 08.01.2024 | 14,53 | 14,67 | 14,04 | 14,36 | -1,31% | - |
| 05.01.2024 | 14,76 | 14,96 | 14,44 | 14,55 | -1,36% | - |
| 04.01.2024 | 14,67 | 15,14 | 14,63 | 14,75 | 0,96% | - |
| 03.01.2024 | 14,78 | 14,92 | 14,39 | 14,61 | -1,02% | 600,00 |
| 02.01.2024 | 15,48 | 15,64 | 14,67 | 14,76 | -4,87% | - |
| 29.12.2023 | 14,26 | 15,95 | 14,23 | 15,52 | 8,88% | - |
| 28.12.2023 | 14,08 | 14,30 | 14,06 | 14,25 | 1,53% | - |
| 27.12.2023 | 14,16 | 14,48 | 14,02 | 14,04 | -0,64% | - |
| 22.12.2023 | 14,23 | 14,39 | 14,08 | 14,13 | -1,65% | - |
| 21.12.2023 | 14,41 | 14,44 | 14,12 | 14,37 | 0,01% | - |
| 20.12.2023 | 14,33 | 14,69 | 14,32 | 14,36 | -0,06% | 6.000,00 |
| 19.12.2023 | 13,63 | 14,43 | 13,62 | 14,37 | 3,40% | 1.560,00 |
| 18.12.2023 | 13,88 | 14,06 | 13,61 | 13,90 | 0,34% | - |
| 15.12.2023 | 14,37 | 14,43 | 13,81 | 13,85 | -3,45% | - |
| 14.12.2023 | 14,31 | 14,55 | 13,97 | 14,35 | 1,02% | - |
| 13.12.2023 | 13,96 | 14,23 | 13,74 | 14,20 | 1,57% | - |
| 12.12.2023 | 13,90 | 14,19 | 13,82 | 13,98 | 0,80% | 1.000,00 |
| 11.12.2023 | 14,15 | 14,26 | 13,86 | 13,87 | -1,95% | - |
| 08.12.2023 | 13,91 | 14,24 | 13,69 | 14,15 | 3,69% | - |