Echtzeit-Aktienkurs Grifols S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Grifols S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,45 | 16,33 | 15,43 | 16,26 | -0,67% | - |
| 25.02.2021 | 16,39 | 16,40 | 16,35 | 16,37 | 4,00% | - |
| 24.02.2021 | 15,75 | 15,75 | 15,71 | 15,74 | -2,12% | - |
| 23.02.2021 | 15,93 | 16,20 | 15,83 | 16,08 | 1,04% | - |
| 22.02.2021 | 16,16 | 16,18 | 15,91 | 15,91 | -1,82% | - |
| 19.02.2021 | 16,30 | 16,42 | 16,21 | 16,21 | 0,34% | - |
| 18.02.2021 | 16,22 | 16,26 | 16,03 | 16,15 | -2,94% | - |
| 17.02.2021 | 16,65 | 16,66 | 16,63 | 16,64 | 0,21% | - |
| 16.02.2021 | 16,78 | 16,85 | 16,57 | 16,61 | -0,42% | - |
| 12.02.2021 | 16,64 | 16,76 | 16,56 | 16,68 | -0,18% | - |
| 11.02.2021 | 16,96 | 17,03 | 16,67 | 16,71 | -2,42% | - |
| 10.02.2021 | 17,27 | 17,29 | 17,09 | 17,12 | -0,35% | - |
| 09.02.2021 | 17,41 | 17,46 | 17,15 | 17,18 | -1,38% | - |
| 08.02.2021 | 17,14 | 17,55 | 17,14 | 17,42 | 1,22% | - |
| 05.02.2021 | 17,36 | 17,43 | 17,20 | 17,21 | -0,43% | - |
| 04.02.2021 | 17,57 | 17,62 | 17,27 | 17,29 | -3,30% | - |
| 03.02.2021 | 17,65 | 18,20 | 17,60 | 17,88 | 1,39% | - |
| 02.02.2021 | 17,39 | 17,74 | 17,33 | 17,63 | 0,80% | - |
| 01.02.2021 | 17,48 | 17,50 | 17,45 | 17,49 | -1,16% | - |
| 29.01.2021 | 17,90 | 17,94 | 17,42 | 17,70 | -1,61% | - |
| 28.01.2021 | 18,28 | 18,35 | 17,84 | 17,99 | -2,20% | - |
| 27.01.2021 | 18,11 | 18,70 | 18,01 | 18,39 | -0,35% | - |
| 26.01.2021 | 18,90 | 18,92 | 18,39 | 18,46 | -2,82% | - |
| 25.01.2021 | 19,01 | 19,03 | 18,99 | 18,99 | -0,55% | - |
| 22.01.2021 | 19,06 | 19,34 | 19,00 | 19,10 | -1,22% | - |
| 21.01.2021 | 19,33 | 19,35 | 19,33 | 19,33 | 0,16% | - |
| 20.01.2021 | 19,49 | 19,52 | 18,93 | 19,30 | -2,45% | - |
| 19.01.2021 | 20,12 | 20,19 | 19,62 | 19,79 | 3,48% | - |
| 15.01.2021 | 19,12 | 19,28 | 19,09 | 19,12 | -0,21% | - |
| 14.01.2021 | 19,27 | 19,58 | 19,15 | 19,16 | -0,39% | - |
| 13.01.2021 | 19,06 | 19,35 | 19,01 | 19,24 | 0,47% | - |
| 12.01.2021 | 19,46 | 19,46 | 18,92 | 19,15 | -2,15% | - |
| 11.01.2021 | 19,26 | 19,64 | 19,09 | 19,57 | 0,08% | - |
| 08.01.2021 | 19,30 | 19,67 | 19,23 | 19,55 | 1,27% | - |
| 07.01.2021 | 19,01 | 19,37 | 18,97 | 19,31 | 0,31% | - |
| 06.01.2021 | 19,02 | 19,40 | 18,94 | 19,25 | 2,23% | - |
| 05.01.2021 | 18,83 | 18,94 | 18,64 | 18,83 | -0,61% | - |
| 04.01.2021 | 18,76 | 18,99 | 18,55 | 18,94 | 2,88% | - |
| 31.12.2020 | 18,39 | 18,78 | 18,30 | 18,41 | -0,46% | - |
| 30.12.2020 | 18,46 | 18,54 | 18,39 | 18,50 | 0,93% | - |
| 29.12.2020 | 18,63 | 18,67 | 18,28 | 18,33 | -1,74% | - |
| 28.12.2020 | 18,57 | 18,66 | 18,13 | 18,65 | -1,37% | - |
| 24.12.2020 | 18,74 | 18,94 | 18,36 | 18,91 | 0,45% | - |
| 23.12.2020 | 18,75 | 18,94 | 18,64 | 18,83 | -0,29% | - |
| 22.12.2020 | 18,88 | 19,00 | 18,79 | 18,88 | -1,18% | - |
| 21.12.2020 | 19,05 | 19,24 | 18,97 | 19,11 | -2,28% | - |
| 18.12.2020 | 19,43 | 19,90 | 19,35 | 19,55 | -0,43% | - |
| 17.12.2020 | 19,40 | 19,73 | 19,33 | 19,64 | 2,45% | - |
| 16.12.2020 | 19,03 | 19,21 | 18,98 | 19,17 | 2,05% | - |
| 15.12.2020 | 19,00 | 19,14 | 18,74 | 18,78 | -0,27% | - |
| 14.12.2020 | 19,21 | 19,31 | 18,70 | 18,83 | -0,16% | - |
| 11.12.2020 | 18,86 | 19,36 | 18,58 | 18,86 | -1,15% | - |
| 10.12.2020 | 18,94 | 19,10 | 18,77 | 19,08 | 2,72% | - |
| 09.12.2020 | 18,48 | 21,00 | 18,42 | 18,58 | 1,25% | - |
| 08.12.2020 | 18,41 | 19,80 | 18,04 | 18,35 | -0,60% | - |
| 07.12.2020 | 18,42 | 18,46 | 18,42 | 18,46 | -2,56% | - |
| 04.12.2020 | 18,82 | 19,26 | 18,51 | 18,94 | 3,92% | - |
| 03.12.2020 | 18,87 | 19,16 | 18,23 | 18,23 | -4,73% | - |
| 02.12.2020 | 18,90 | 19,28 | 17,84 | 19,13 | 0,98% | - |
| 01.12.2020 | 19,13 | 19,34 | 17,01 | 18,95 | 2,10% | - |
| 30.11.2020 | 18,75 | 19,38 | 16,83 | 18,56 | -0,08% | - |
| 27.11.2020 | 18,62 | 18,81 | 18,13 | 18,57 | 0,87% | - |
| 25.11.2020 | 18,15 | 18,42 | 18,15 | 18,41 | 0,22% | - |
| 24.11.2020 | 18,38 | 18,65 | 18,31 | 18,37 | -1,34% | - |
| 23.11.2020 | 18,75 | 18,88 | 18,45 | 18,62 | -1,09% | - |
| 20.11.2020 | 18,91 | 19,10 | 18,76 | 18,83 | -0,76% | - |
| 19.11.2020 | 19,10 | 19,10 | 18,71 | 18,97 | 0,32% | - |
| 18.11.2020 | 18,89 | 19,11 | 18,76 | 18,91 | -0,66% | - |
| 17.11.2020 | 18,89 | 19,23 | 18,68 | 19,04 | -1,17% | - |
| 16.11.2020 | 19,10 | 19,33 | 19,02 | 19,26 | 1,05% | - |
| 13.11.2020 | 19,18 | 19,34 | 18,96 | 19,06 | 0,98% | - |
| 12.11.2020 | 19,04 | 19,24 | 18,76 | 18,88 | 0,21% | - |
| 11.11.2020 | 18,91 | 19,61 | 18,68 | 18,84 | -1,00% | - |
| 10.11.2020 | 19,21 | 19,28 | 18,94 | 19,03 | -2,93% | - |
| 09.11.2020 | 19,28 | 19,84 | 19,28 | 19,60 | 6,41% | - |
| 06.11.2020 | 18,81 | 18,86 | 18,29 | 18,42 | -0,11% | - |
| 05.11.2020 | 18,14 | 18,50 | 18,13 | 18,44 | 4,92% | - |
| 04.11.2020 | 17,74 | 18,01 | 0,00 | 17,58 | 1,38% | - |
| 03.11.2020 | 17,38 | 17,48 | 17,16 | 17,34 | 0,61% | - |
| 02.11.2020 | 17,28 | 17,37 | 17,05 | 17,23 | 1,62% | - |
| 30.10.2020 | 16,65 | 17,02 | 16,58 | 16,96 | 0,38% | - |
| 29.10.2020 | 16,92 | 17,00 | 16,65 | 16,89 | -2,45% | - |
| 28.10.2020 | 17,53 | 17,58 | 17,25 | 17,32 | -3,19% | - |
| 27.10.2020 | 18,08 | 18,09 | 17,54 | 17,89 | -0,89% | - |
| 26.10.2020 | 18,47 | 18,49 | 18,00 | 18,05 | -3,96% | - |
| 23.10.2020 | 18,30 | 18,79 | 18,21 | 18,79 | 2,23% | - |
| 22.10.2020 | 18,57 | 18,64 | 18,06 | 18,38 | -3,24% | - |
| 21.10.2020 | 19,52 | 19,68 | 18,98 | 19,00 | -2,86% | - |
| 20.10.2020 | 19,49 | 19,85 | 19,45 | 19,56 | 2,46% | - |
| 19.10.2020 | 19,37 | 19,57 | 19,02 | 19,09 | -0,05% | - |
| 16.10.2020 | 19,60 | 19,74 | 19,03 | 19,10 | -4,50% | - |
| 15.10.2020 | 19,66 | 20,07 | 19,51 | 20,00 | 7,30% | - |
| 14.10.2020 | 18,47 | 18,64 | 18,28 | 18,64 | 0,65% | - |
| 13.10.2020 | 18,67 | 18,67 | 18,40 | 18,52 | -0,46% | - |
| 12.10.2020 | 18,64 | 18,77 | 18,38 | 18,60 | 0,13% | - |
| 09.10.2020 | 18,38 | 18,70 | 18,29 | 18,58 | 4,50% | - |
| 08.10.2020 | 17,68 | 17,86 | 17,63 | 17,78 | 0,45% | - |
| 07.10.2020 | 17,86 | 17,89 | 17,63 | 17,70 | -1,28% | - |
| 06.10.2020 | 17,85 | 18,23 | 17,82 | 17,93 | 0,73% | - |
| 05.10.2020 | 0,00 | 17,82 | 0,00 | 17,80 | 3,91% | - |