18,445€
0,90%
Echtzeit-Aktienkurs Saputo Inc.
Bid:
Ask:
Aktienkurse zur Saputo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 18,36 | 18,44 | 18,34 | 18,35 | 0,36% | - |
| 09.05.2024 | 18,11 | 18,28 | 18,11 | 18,28 | 0,44% | 250,00 |
| 08.05.2024 | 18,20 | 18,20 | 18,11 | 18,20 | 0,91% | 188,00 |
| 07.05.2024 | 18,02 | 18,04 | 18,02 | 18,04 | -0,82% | 1.000,00 |
| 06.05.2024 | 18,02 | 18,22 | 18,02 | 18,19 | 0,61% | 3.628,00 |
| 03.05.2024 | 18,52 | 18,52 | 18,08 | 18,08 | 0,61% | 412,00 |
| 02.05.2024 | 17,98 | 17,98 | 17,97 | 17,97 | -0,99% | 134,00 |
| 30.04.2024 | 18,17 | 18,17 | 18,15 | 18,15 | -0,11% | 207,00 |
| 29.04.2024 | 18,18 | 18,18 | 18,17 | 18,17 | 1,62% | 98,00 |
| 26.04.2024 | 17,88 | 17,88 | 17,88 | 17,88 | -1,20% | 202,00 |
| 25.04.2024 | 18,28 | 18,32 | 17,94 | 18,09 | -0,51% | - |
| 24.04.2024 | 18,19 | 18,19 | 18,19 | 18,19 | 2,83% | 900,00 |
| 23.04.2024 | 17,82 | 17,82 | 17,69 | 17,69 | -0,08% | 101,00 |
| 22.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,26% | 31,00 |
| 19.04.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 1,01% | 100,00 |
| 18.04.2024 | 17,40 | 17,40 | 17,31 | 17,31 | -0,55% | 350,00 |
| 17.04.2024 | 17,50 | 17,50 | 17,40 | 17,40 | -0,85% | 721,00 |
| 16.04.2024 | 17,52 | 17,55 | 17,52 | 17,55 | -1,04% | 788,00 |
| 15.04.2024 | 17,89 | 17,89 | 17,74 | 17,74 | -0,73% | 62,00 |
| 12.04.2024 | 18,00 | 18,00 | 17,87 | 17,87 | -0,20% | 300,00 |
| 11.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,62% | 125,00 |
| 10.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,80% | 7,00 |
| 09.04.2024 | 18,18 | 18,18 | 18,05 | 18,05 | -1,04% | 1.445,00 |
| 08.04.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 0,88% | 50,00 |
| 05.04.2024 | 18,08 | 18,08 | 18,08 | 18,08 | 0,72% | 100,00 |
| 04.04.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 1,07% | 1,00 |
| 03.04.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -1,00% | 200,00 |
| 02.04.2024 | 18,26 | 18,26 | 17,71 | 17,94 | -0,55% | 419,00 |
| 28.03.2024 | 18,18 | 18,18 | 18,04 | 18,04 | 0,17% | 325,00 |
| 27.03.2024 | 17,76 | 18,01 | 17,76 | 18,01 | 1,41% | 128,00 |
| 26.03.2024 | 17,45 | 17,76 | 17,45 | 17,76 | 2,16% | 250,00 |
| 25.03.2024 | 17,74 | 17,74 | 17,39 | 17,39 | -1,50% | 681,00 |
| 22.03.2024 | 17,62 | 17,65 | 17,62 | 17,65 | 1,20% | 204,00 |
| 20.03.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -0,63% | 200,00 |
| 19.03.2024 | 17,72 | 17,72 | 17,55 | 17,55 | 2,30% | 922,00 |
| 18.03.2024 | 17,57 | 17,57 | 17,16 | 17,16 | -1,52% | 1.060,00 |
| 15.03.2024 | 17,79 | 17,79 | 17,42 | 17,42 | -1,58% | 410,00 |
| 14.03.2024 | 18,13 | 18,13 | 17,70 | 17,70 | -2,21% | 636,00 |
| 12.03.2024 | 18,36 | 18,36 | 18,10 | 18,10 | -0,58% | 523,00 |
| 11.03.2024 | 18,11 | 18,21 | 18,10 | 18,21 | -1,59% | 543,00 |
| 08.03.2024 | 18,27 | 18,50 | 18,25 | 18,50 | 2,52% | 80,00 |
| 07.03.2024 | 18,16 | 18,16 | 17,99 | 18,05 | 0,00% | 346,00 |
| 06.03.2024 | 17,97 | 18,19 | 17,92 | 18,05 | -0,58% | 1.140,00 |
| 05.03.2024 | 18,04 | 18,15 | 17,98 | 18,15 | 0,36% | 334,00 |
| 04.03.2024 | 18,41 | 18,41 | 17,97 | 18,09 | -4,54% | 582,00 |
| 01.03.2024 | 18,86 | 18,95 | 18,86 | 18,95 | -0,55% | 198,00 |
| 29.02.2024 | 19,05 | 19,17 | 19,05 | 19,05 | -0,21% | 182,00 |
| 28.02.2024 | 19,18 | 19,20 | 19,09 | 19,09 | -0,37% | 535,00 |
| 26.02.2024 | 19,05 | 19,16 | 18,99 | 19,16 | -1,36% | 1.300,00 |
| 23.02.2024 | 19,52 | 19,54 | 19,40 | 19,43 | -0,36% | 155,00 |
| 22.02.2024 | 19,27 | 19,50 | 19,24 | 19,50 | 2,07% | 797,00 |
| 21.02.2024 | 19,09 | 19,10 | 19,09 | 19,10 | -0,68% | 300,00 |
| 20.02.2024 | 19,40 | 19,47 | 19,23 | 19,23 | -1,36% | 900,00 |
| 19.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,65% | 200,00 |
| 16.02.2024 | 19,42 | 19,49 | 19,34 | 19,37 | 0,10% | 478,00 |
| 15.02.2024 | 19,24 | 19,39 | 19,24 | 19,35 | 0,16% | 1.046,00 |
| 14.02.2024 | 19,01 | 19,33 | 19,01 | 19,32 | 0,99% | 565,00 |
| 13.02.2024 | 19,24 | 19,29 | 19,13 | 19,13 | 1,03% | 581,00 |
| 12.02.2024 | 18,77 | 18,94 | 18,77 | 18,94 | 3,53% | 103,00 |
| 09.02.2024 | 18,30 | 18,30 | 18,29 | 18,29 | -5,31% | 745,00 |
| 08.02.2024 | 19,32 | 19,34 | 19,32 | 19,32 | -0,39% | 290,00 |
| 07.02.2024 | 19,51 | 19,51 | 19,25 | 19,39 | -0,46% | 979,00 |
| 06.02.2024 | 18,91 | 19,48 | 18,91 | 19,48 | 2,31% | 62,00 |
| 05.02.2024 | 19,30 | 19,51 | 19,04 | 19,04 | -3,55% | 101,00 |
| 02.02.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 0,48% | 82,00 |
| 01.02.2024 | 19,20 | 19,65 | 19,20 | 19,65 | 2,00% | 601,00 |
| 31.01.2024 | 19,37 | 19,40 | 19,12 | 19,26 | 0,13% | 974,00 |
| 30.01.2024 | 19,11 | 19,24 | 19,11 | 19,24 | -0,88% | 275,00 |
| 29.01.2024 | 19,54 | 19,59 | 19,41 | 19,41 | -0,56% | 326,00 |
| 26.01.2024 | 19,52 | 19,52 | 19,52 | 19,52 | 0,52% | 52,00 |
| 25.01.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -0,72% | 105,00 |
| 24.01.2024 | 19,67 | 19,67 | 19,56 | 19,56 | 0,54% | 1.107,00 |
| 23.01.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 0,93% | 501,00 |
| 22.01.2024 | 19,27 | 19,27 | 18,90 | 19,27 | 0,10% | 3.245,00 |
| 19.01.2024 | 19,27 | 19,37 | 19,25 | 19,25 | -0,39% | 153,00 |
| 18.01.2024 | 18,97 | 19,37 | 18,97 | 19,33 | 1,34% | 334,00 |
| 17.01.2024 | 19,07 | 19,07 | 19,07 | 19,07 | 1,79% | 60,00 |
| 16.01.2024 | 18,74 | 18,74 | 18,74 | 18,74 | 0,40% | 150,00 |
| 15.01.2024 | 18,45 | 18,66 | 18,09 | 18,66 | 1,52% | 2.065,00 |
| 12.01.2024 | 18,45 | 18,45 | 18,36 | 18,38 | 0,44% | 450,00 |
| 10.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,19% | 100,00 |
| 09.01.2024 | 18,39 | 18,39 | 18,34 | 18,34 | 0,77% | 85,00 |
| 08.01.2024 | 18,08 | 18,23 | 18,08 | 18,20 | -0,36% | 149,00 |
| 04.01.2024 | 17,99 | 18,26 | 17,99 | 18,26 | 0,41% | 370,00 |
| 03.01.2024 | 18,44 | 18,50 | 18,19 | 18,19 | -2,49% | 978,00 |
| 02.01.2024 | 18,47 | 18,71 | 18,47 | 18,65 | 2,28% | 864,00 |
| 29.12.2023 | 18,24 | 18,24 | 18,23 | 18,24 | 0,75% | 270,00 |
| 28.12.2023 | 17,88 | 18,10 | 17,88 | 18,10 | 0,25% | 750,00 |
| 27.12.2023 | 18,14 | 18,14 | 17,95 | 18,06 | 0,08% | 655,00 |
| 22.12.2023 | 18,04 | 18,04 | 18,04 | 18,04 | -0,14% | 175,00 |
| 21.12.2023 | 17,80 | 18,07 | 17,80 | 18,07 | -0,19% | 413,00 |
| 20.12.2023 | 18,15 | 18,15 | 18,07 | 18,10 | 0,33% | 520,00 |
| 19.12.2023 | 17,85 | 18,04 | 17,85 | 18,04 | 0,67% | 745,00 |
| 18.12.2023 | 18,33 | 18,48 | 17,92 | 17,92 | -1,73% | 596,00 |
| 15.12.2023 | 18,36 | 18,36 | 18,24 | 18,24 | 0,47% | 128,00 |
| 14.12.2023 | 18,39 | 18,50 | 18,02 | 18,15 | 1,45% | 1.442,00 |
| 13.12.2023 | 17,86 | 17,98 | 17,86 | 17,89 | 0,59% | 330,00 |
| 12.12.2023 | 17,85 | 17,85 | 17,79 | 17,79 | -0,03% | 89,00 |
| 11.12.2023 | 18,11 | 18,11 | 17,74 | 17,79 | -1,41% | 1.725,00 |
| 08.12.2023 | 18,38 | 18,38 | 18,05 | 18,05 | 0,22% | 1.267,00 |