26,525€
2,61%
Echtzeit-Aktienkurs SAES Getters S.p.A.
Bid:
Ask:
Aktienkurse zur SAES Getters S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,19% | - |
| 30.05.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -0,58% | - |
| 29.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 28.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,19% | - |
| 27.05.2024 | 26,05 | 26,05 | 26,05 | 26,05 | 1,76% | - |
| 24.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | - |
| 23.05.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,39% | - |
| 22.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,19% | - |
| 21.05.2024 | 25,65 | 25,65 | 25,65 | 25,65 | -1,54% | - |
| 20.05.2024 | 25,60 | 26,05 | 25,60 | 26,05 | 2,16% | - |
| 17.05.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,20% | - |
| 16.05.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 0,00% | - |
| 15.05.2024 | 25,45 | 25,45 | 25,45 | 25,45 | -0,39% | - |
| 14.05.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,00% | - |
| 13.05.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,20% | - |
| 10.05.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,39% | - |
| 09.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 08.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,58% | - |
| 07.05.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,00% | - |
| 06.05.2024 | 25,75 | 25,75 | 25,75 | 25,75 | -0,19% | - |
| 03.05.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | - |
| 02.05.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -2,65% | - |
| 30.04.2024 | 25,50 | 26,40 | 25,50 | 26,40 | 1,73% | 8,00 |
| 29.04.2024 | 25,95 | 25,95 | 25,95 | 25,95 | -30,80% | - |
| 26.04.2024 | 37,40 | 38,35 | 37,40 | 37,50 | -2,60% | 380,00 |
| 25.04.2024 | 37,50 | 38,50 | 37,50 | 38,50 | 3,08% | 1,00 |
| 24.04.2024 | 37,35 | 37,35 | 37,35 | 37,35 | -0,27% | - |
| 23.04.2024 | 37,45 | 37,45 | 37,45 | 37,45 | -2,98% | - |
| 22.04.2024 | 37,45 | 38,60 | 37,45 | 38,60 | 2,80% | 78,00 |
| 19.04.2024 | 37,55 | 37,55 | 37,55 | 37,55 | -3,22% | - |
| 18.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 3,47% | 6,00 |
| 17.04.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 1,76% | - |
| 16.04.2024 | 36,15 | 36,85 | 36,15 | 36,85 | 3,80% | 53,00 |
| 15.04.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -2,61% | - |
| 12.04.2024 | 36,45 | 36,45 | 36,45 | 36,45 | 3,40% | - |
| 11.04.2024 | 35,25 | 35,25 | 35,25 | 35,25 | -0,28% | - |
| 10.04.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -0,70% | - |
| 09.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 08.04.2024 | 35,45 | 36,40 | 35,45 | 36,40 | 3,85% | 38,00 |
| 05.04.2024 | 35,05 | 35,05 | 35,05 | 35,05 | 0,86% | - |
| 04.04.2024 | 34,75 | 34,75 | 34,75 | 34,75 | 0,58% | - |
| 03.04.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -0,72% | - |
| 02.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 28.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 27.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,14% | - |
| 26.03.2024 | 35,65 | 35,65 | 35,65 | 35,65 | 1,13% | - |
| 25.03.2024 | 35,25 | 35,25 | 35,25 | 35,25 | 2,77% | - |
| 22.03.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 2,24% | - |
| 21.03.2024 | 33,55 | 33,55 | 33,55 | 33,55 | -0,59% | - |
| 20.03.2024 | 33,75 | 33,75 | 33,75 | 33,75 | -1,60% | - |
| 19.03.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,73% | - |
| 18.03.2024 | 34,05 | 34,05 | 34,05 | 34,05 | 0,29% | - |
| 15.03.2024 | 33,95 | 33,95 | 33,95 | 33,95 | 0,59% | - |
| 14.03.2024 | 33,75 | 33,75 | 33,75 | 33,75 | -0,59% | - |
| 13.03.2024 | 33,95 | 33,95 | 33,95 | 33,95 | 0,30% | - |
| 12.03.2024 | 33,85 | 33,85 | 33,85 | 33,85 | -0,59% | - |
| 11.03.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -0,29% | - |
| 08.03.2024 | 34,15 | 34,15 | 34,15 | 34,15 | 0,29% | - |
| 07.03.2024 | 34,05 | 34,05 | 34,05 | 34,05 | 0,15% | - |
| 06.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,29% | - |
| 05.03.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 0,44% | - |
| 04.03.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 1,35% | - |
| 01.03.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -0,89% | - |
| 29.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,15% | - |
| 28.02.2024 | 33,65 | 33,65 | 33,65 | 33,65 | -0,74% | - |
| 27.02.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -0,59% | - |
| 26.02.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -0,44% | - |
| 23.02.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 0,74% | - |
| 22.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,15% | - |
| 21.02.2024 | 33,95 | 33,95 | 33,95 | 33,95 | -0,44% | - |
| 20.02.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -0,87% | - |
| 19.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,72% | - |
| 16.02.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 1,46% | - |
| 15.02.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -1,73% | - |
| 14.02.2024 | 34,75 | 34,75 | 34,75 | 34,75 | 2,66% | - |
| 13.02.2024 | 33,85 | 33,85 | 33,85 | 33,85 | -1,17% | - |
| 12.02.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 1,03% | - |
| 09.02.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 0,59% | - |
| 08.02.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -0,15% | - |
| 07.02.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 1,35% | - |
| 06.02.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -0,15% | - |
| 05.02.2024 | 33,35 | 33,35 | 33,35 | 33,35 | -0,30% | - |
| 02.02.2024 | 33,45 | 33,45 | 33,45 | 33,45 | -0,59% | - |
| 01.02.2024 | 33,65 | 33,65 | 33,65 | 33,65 | -0,74% | - |
| 31.01.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 0,00% | - |
| 30.01.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 0,00% | - |
| 29.01.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -0,29% | - |
| 26.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,29% | - |
| 25.01.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 0,89% | - |
| 24.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,05% | - |
| 23.01.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 0,15% | - |
| 22.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,47% | - |
| 19.01.2024 | 34,05 | 34,05 | 33,90 | 33,90 | -0,88% | - |
| 18.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 17.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,88% | - |
| 16.01.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 0,15% | - |
| 15.01.2024 | 33,85 | 33,85 | 33,85 | 33,85 | -0,15% | - |
| 12.01.2024 | 33,95 | 33,95 | 33,90 | 33,90 | -0,59% | - |
| 11.01.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 0,29% | - |
| 10.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,44% | - |