Grifols, S.A. Class A GRF
BME · Spanien · Gesundheitstechnologie
€9,60+0,05 (+0,50 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9,60 | +0,50 % | €9,48 | €9,72 | €9,41 | 1,18M |
| 2026-09-30 | €9,55 | +0,63 % | €9,57 | €9,71 | €9,47 | 1,22M |
| 2026-09-29 | €9,49 | -2,85 % | €9,80 | €9,84 | €9,49 | 1,13M |
| 2026-09-28 | €9,77 | +1,81 % | €9,65 | €9,77 | €9,55 | 1,48M |
| 2026-09-25 | €9,59 | +2,06 % | €9,41 | €9,65 | €9,40 | 963,16K |
| 2026-09-24 | €9,40 | +0,43 % | €9,25 | €9,43 | €9,23 | 1,26M |
| 2026-09-23 | €9,36 | -3,09 % | €9,62 | €9,66 | €9,36 | 1,09M |
| 2026-09-22 | €9,66 | +0,73 % | €9,58 | €9,71 | €9,52 | 952,86K |
| 2026-09-21 | €9,59 | +0,48 % | €9,59 | €9,65 | €9,49 | 768,48K |
| 2026-09-18 | €9,54 | -1,71 % | €9,68 | €9,73 | €9,53 | 1,74M |
| 2026-09-17 | €9,71 | +1,55 % | €9,64 | €9,71 | €9,51 | 920,52K |
| 2026-09-16 | €9,56 | -1,10 % | €9,71 | €9,71 | €9,52 | 1,34M |
| 2026-09-15 | €9,67 | +0,02 % | €9,65 | €9,67 | €9,47 | 1,51M |
| 2026-09-14 | €9,66 | -1,61 % | €9,71 | €9,85 | €9,66 | 1,50M |
| 2026-09-11 | €9,82 | +0,04 % | €9,82 | €9,92 | €9,80 | 714,37K |
| 2026-09-10 | €9,82 | -1,39 % | €9,99 | €9,99 | €9,79 | 1,04M |
| 2026-09-09 | €9,96 | -0,40 % | €9,90 | €10,01 | €9,87 | 1,47M |
| 2026-09-08 | €10,00 | +1,83 % | €9,87 | €10,06 | €9,80 | 1,74M |
| 2026-09-07 | €9,82 | -0,79 % | €9,80 | €9,84 | €9,74 | 865,12K |
| 2026-09-04 | €9,89 | -0,34 % | €9,94 | €10,01 | €9,84 | 1,04M |
| 2026-09-03 | €9,93 | +0,30 % | €9,95 | €10,12 | €9,90 | 1,46M |
| 2026-09-02 | €9,90 | -0,28 % | €9,90 | €9,92 | €9,75 | 1,16M |
| 2026-09-01 | €9,93 | +0,96 % | €9,83 | €9,99 | €9,76 | 1,08M |
| 2026-08-31 | €9,83 | -1,19 % | €9,97 | €9,97 | €9,81 | 962,51K |
| 2026-08-28 | €9,95 | -1,04 % | €10,06 | €10,10 | €9,91 | 979,82K |
| 2026-08-27 | €10,06 | +0,20 % | €10,03 | €10,06 | €9,96 | 764,07K |
| 2026-08-26 | €10,03 | -0,10 % | €10,02 | €10,17 | €10,02 | 951,98K |
| 2026-08-25 | €10,05 | +1,67 % | €9,92 | €10,06 | €9,88 | 1,09M |
| 2026-08-24 | €9,88 | -0,32 % | €9,90 | €9,91 | €9,80 | 908,00K |
| 2026-08-21 | €9,91 | -0,86 % | €9,95 | €10,03 | €9,90 | 885,19K |
| 2026-08-20 | €10,00 | -0,81 % | €10,13 | €10,15 | €9,94 | 996,76K |
| 2026-08-19 | €10,08 | +3,32 % | €9,75 | €10,15 | €9,65 | 1,98M |
| 2026-08-18 | €9,76 | -0,59 % | €9,77 | €9,82 | €9,62 | 1,56M |
| 2026-08-17 | €9,81 | -0,47 % | €9,85 | €9,85 | €9,68 | 1,48M |
| 2026-08-14 | €9,86 | -2,86 % | €10,15 | €10,19 | €9,85 | 2,09M |
| 2026-08-13 | €10,15 | +0,74 % | €10,08 | €10,16 | €10,08 | 766,60K |
| 2026-08-12 | €10,07 | -0,40 % | €10,07 | €10,12 | €10,02 | 901,11K |
| 2026-08-11 | €10,11 | +1,15 % | €9,97 | €10,19 | €9,96 | 1,24M |
| 2026-08-10 | €10,00 | -1,72 % | €10,24 | €10,24 | €10,00 | 1,07M |
| 2026-08-07 | €10,18 | +0,69 % | €10,07 | €10,19 | €10,07 | 689,62K |
| 2026-08-06 | €10,10 | -1,03 % | €10,23 | €10,27 | €10,05 | 1,36M |
| 2026-08-05 | €10,21 | +0,10 % | €10,28 | €10,32 | €10,16 | 1,21M |
| 2026-08-04 | €10,20 | +1,39 % | €10,06 | €10,28 | €10,03 | 1,61M |
| 2026-08-03 | €10,06 | +0,96 % | €10,10 | €10,13 | €9,92 | 1,88M |
| 2026-07-31 | €9,96 | -4,05 % | €10,39 | €10,42 | €9,96 | 2,95M |
| 2026-07-30 | €10,39 | +0,29 % | €10,40 | €10,60 | €10,32 | 1,90M |
| 2026-07-29 | €10,35 | +3,67 % | €10,18 | €10,81 | €10,12 | 6,89M |
| 2026-07-28 | €9,99 | +1,44 % | €9,87 | €10,08 | €9,81 | 2,40M |
| 2026-07-27 | €9,85 | +1,97 % | €9,75 | €9,92 | €9,75 | 2,25M |
| 2026-07-24 | €9,66 | +2,70 % | €9,50 | €9,66 | €9,38 | 1,89M |
| 2026-07-23 | €9,40 | -3,49 % | €9,72 | €9,75 | €9,39 | 2,04M |
| 2026-07-22 | €9,74 | +1,80 % | €9,58 | €9,82 | €9,52 | 2,67M |
| 2026-07-21 | €9,57 | +1,64 % | €9,45 | €9,57 | €9,38 | 1,75M |
| 2026-07-20 | €9,42 | +3,72 % | €9,08 | €9,42 | €9,07 | 2,45M |
| 2026-07-17 | €9,08 | -0,59 % | €9,07 | €9,15 | €9,01 | 2,11M |
| 2026-07-16 | €9,13 | +1,24 % | €9,00 | €9,18 | €8,95 | 2,35M |
| 2026-07-15 | €9,02 | +2,06 % | €8,85 | €9,03 | €8,75 | 1,52M |
| 2026-07-14 | €8,84 | -0,81 % | €8,86 | €8,87 | €8,77 | 1,72M |
| 2026-07-13 | €8,91 | +0,07 % | €8,93 | €8,96 | €8,86 | 1,27M |
| 2026-07-10 | €8,90 | -0,98 % | €9,04 | €9,08 | €8,90 | 1,48M |
| 2026-07-09 | €8,99 | -0,09 % | €9,08 | €9,09 | €8,95 | 1,27M |
| 2026-07-08 | €9,00 | -0,49 % | €9,02 | €9,14 | €8,90 | 2,32M |
| 2026-07-07 | €9,04 | -0,22 % | €9,08 | €9,15 | €9,02 | 1,67M |
| 2026-07-06 | €9,06 | +0,51 % | €9,11 | €9,15 | €8,96 | 1,32M |
| 2026-07-03 | €9,02 | -1,01 % | €9,15 | €9,18 | €9,02 | 975,96K |
| 2026-07-02 | €9,11 | +2,15 % | €8,95 | €9,17 | €8,92 | 2,19M |
| 2026-07-01 | €8,92 | -0,47 % | €8,96 | €8,99 | €8,79 | 1,65M |
| 2026-06-30 | €8,96 | -0,44 % | €9,00 | €9,06 | €8,89 | 1,68M |
| 2026-06-29 | €9,00 | -1,38 % | €9,14 | €9,17 | €9,00 | 1,79M |
| 2026-06-26 | €9,13 | +0,42 % | €9,07 | €9,13 | €8,95 | 1,90M |
| 2026-06-25 | €9,09 | +1,09 % | €9,05 | €9,15 | €8,95 | 1,70M |
| 2026-06-24 | €8,99 | +0,47 % | €8,98 | €9,02 | €8,90 | 1,48M |
| 2026-06-23 | €8,95 | -0,86 % | €9,00 | €9,07 | €8,92 | 1,31M |
| 2026-06-22 | €9,03 | -0,83 % | €9,06 | €9,08 | €8,98 | 1,51M |
| 2026-06-19 | €9,10 | +1,04 % | €9,05 | €9,17 | €9,01 | 3,15M |
| 2026-06-18 | €9,01 | +0,04 % | €9,02 | €9,12 | €8,91 | 1,67M |
| 2026-06-17 | €9,00 | -0,51 % | €9,07 | €9,08 | €8,92 | 1,68M |
| 2026-06-16 | €9,05 | -0,42 % | €9,08 | €9,08 | €8,99 | 1,37M |
| 2026-06-15 | €9,09 | +0,60 % | €9,20 | €9,27 | €9,05 | 1,69M |
| 2026-06-12 | €9,03 | +2,33 % | €8,94 | €9,03 | €8,89 | 2,01M |
| 2026-06-11 | €8,83 | -1,27 % | €8,87 | €8,95 | €8,78 | 1,60M |
| 2026-06-10 | €8,94 | +0,13 % | €9,03 | €9,04 | €8,78 | 1,61M |
| 2026-06-09 | €8,93 | -0,47 % | €8,95 | €9,08 | €8,93 | 1,83M |
| 2026-06-08 | €8,97 | -0,95 % | €9,01 | €9,13 | €8,97 | 1,40M |
| 2026-06-05 | €9,06 | +0,04 % | €9,12 | €9,26 | €9,05 | 1,80M |
| 2026-06-04 | €9,05 | +0,94 % | €9,00 | €9,13 | €8,90 | 2,93M |
| 2026-06-03 | €8,97 | -1,43 % | €9,06 | €9,13 | €8,94 | 2,23M |
| 2026-06-02 | €9,10 | -1,17 % | €9,25 | €9,27 | €9,05 | 1,58M |
| 2026-06-01 | €9,21 | -0,78 % | €9,40 | €9,45 | €9,11 | 1,82M |
| 2026-05-29 | €9,28 | -2,95 % | €9,46 | €9,65 | €9,28 | 25,45M |