18,025€
2,12%
Echtzeit-Aktienkurs Sabaf S.p.A.
Bid:
Ask:
Aktienkurse zur Sabaf S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 0,00% | - |
| 30.05.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,84% | - |
| 29.05.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,28% | - |
| 28.05.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 0,00% | - |
| 27.05.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -1,38% | - |
| 24.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 23.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | - |
| 22.05.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -0,80% | - |
| 21.05.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,36% | - |
| 20.05.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,54% | - |
| 17.05.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 1,09% | - |
| 16.05.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 1,10% | - |
| 15.05.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 4,01% | - |
| 14.05.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 1,75% | - |
| 13.05.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 2,08% | - |
| 10.05.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 2,13% | - |
| 09.05.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -1,20% | - |
| 08.05.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 0,00% | - |
| 07.05.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 0,30% | - |
| 06.05.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 03.05.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,50% | - |
| 02.05.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -1,48% | - |
| 30.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 29.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 26.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,87% | - |
| 25.04.2024 | 17,25 | 17,25 | 17,25 | 17,25 | 7,81% | - |
| 24.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,93% | - |
| 23.04.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 0,00% | - |
| 22.04.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -0,92% | - |
| 19.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,10% | - |
| 18.04.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -0,30% | - |
| 17.04.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,47% | - |
| 16.04.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -2,02% | - |
| 15.04.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -4,95% | - |
| 12.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,83% | - |
| 11.04.2024 | 17,95 | 18,05 | 17,95 | 18,05 | 3,14% | - |
| 10.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,28% | - |
| 09.04.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 1,74% | - |
| 08.04.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -0,58% | - |
| 05.04.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -0,29% | - |
| 04.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 03.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,45% | - |
| 02.04.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -0,86% | - |
| 28.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,11% | - |
| 27.03.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 1,63% | - |
| 26.03.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 1,42% | - |
| 25.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 22.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,85% | - |
| 21.03.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 0,49% | - |
| 20.03.2024 | 16,02 | 16,48 | 16,02 | 16,48 | 2,87% | - |
| 19.03.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -0,62% | - |
| 18.03.2024 | 16,12 | 16,12 | 16,12 | 16,12 | -0,74% | - |
| 15.03.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 0,74% | - |
| 14.03.2024 | 16,12 | 16,12 | 16,12 | 16,12 | 0,25% | - |
| 13.03.2024 | 16,08 | 16,08 | 16,08 | 16,08 | 0,25% | - |
| 12.03.2024 | 16,04 | 16,04 | 16,04 | 16,04 | 2,30% | - |
| 11.03.2024 | 15,68 | 15,68 | 15,68 | 15,68 | 0,00% | - |
| 08.03.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -5,20% | - |
| 07.03.2024 | 16,54 | 16,54 | 16,54 | 16,54 | 0,00% | - |
| 06.03.2024 | 16,54 | 16,54 | 16,54 | 16,54 | 0,24% | - |
| 05.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,12% | - |
| 04.03.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -0,36% | - |
| 01.03.2024 | 16,58 | 16,58 | 16,58 | 16,58 | 0,48% | - |
| 29.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,12% | - |
| 28.02.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -1,55% | - |
| 27.02.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,12% | - |
| 26.02.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 1,46% | - |
| 23.02.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 0,86% | - |
| 22.02.2024 | 16,34 | 16,34 | 16,34 | 16,34 | -1,33% | - |
| 21.02.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 0,36% | - |
| 20.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,98% | - |
| 19.02.2024 | 16,34 | 16,34 | 16,34 | 16,34 | 1,49% | - |
| 16.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,00% | - |
| 15.02.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 0,38% | - |
| 14.02.2024 | 15,88 | 15,88 | 15,88 | 15,88 | 0,25% | - |
| 13.02.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -1,25% | - |
| 12.02.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -2,43% | - |
| 09.02.2024 | 16,44 | 16,44 | 16,44 | 16,44 | -0,48% | - |
| 08.02.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -0,12% | - |
| 07.02.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -1,31% | - |
| 06.02.2024 | 16,76 | 16,76 | 16,76 | 16,76 | -1,30% | - |
| 05.02.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -0,93% | - |
| 02.02.2024 | 17,14 | 17,14 | 17,14 | 17,14 | -0,12% | - |
| 01.02.2024 | 17,16 | 17,16 | 17,16 | 17,16 | -1,38% | - |
| 31.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,34% | - |
| 30.01.2024 | 17,46 | 17,46 | 17,46 | 17,46 | -1,13% | - |
| 29.01.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 0,80% | - |
| 26.01.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 0,00% | - |
| 25.01.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 0,57% | - |
| 24.01.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -0,46% | - |
| 23.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 22.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,23% | - |
| 19.01.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -0,45% | - |
| 18.01.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -3,08% | - |
| 17.01.2024 | 18,18 | 18,18 | 18,18 | 18,18 | 4,00% | - |
| 16.01.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 1,51% | - |
| 15.01.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -0,23% | - |
| 12.01.2024 | 17,26 | 17,26 | 17,26 | 17,26 | 0,82% | - |
| 11.01.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 0,12% | - |
| 10.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |