1,423€
2,30%
Echtzeit-Aktienkurs Banco de Sabadell S.A.
Bid:
Ask:
Aktienkurse zur Banco de Sabadell S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 1,39 | 1,43 | 1,39 | 1,42 | 2,37% | - |
18.03.2024 | 1,38 | 1,40 | 1,38 | 1,39 | 0,83% | - |
15.03.2024 | 1,34 | 1,38 | 1,33 | 1,38 | 2,70% | 3,00 |
14.03.2024 | 1,35 | 1,36 | 1,34 | 1,34 | -0,37% | 60,00 |
13.03.2024 | 1,34 | 1,37 | 1,34 | 1,35 | 0,33% | - |
12.03.2024 | 1,32 | 1,35 | 1,32 | 1,34 | 1,74% | 1.100,00 |
11.03.2024 | 1,29 | 1,32 | 1,28 | 1,32 | 2,05% | 4,00 |
08.03.2024 | 1,30 | 1,32 | 1,29 | 1,29 | -0,69% | 4,00 |
07.03.2024 | 1,28 | 1,32 | 1,26 | 1,30 | 1,44% | 31.000,00 |
06.03.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 1,32% | 2,00 |
05.03.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 1,32% | 3.000,00 |
04.03.2024 | 1,24 | 1,26 | 1,23 | 1,25 | 1,34% | 20.016,00 |
01.03.2024 | 1,20 | 1,24 | 1,19 | 1,24 | 2,96% | - |
29.02.2024 | 1,22 | 1,23 | 1,19 | 1,20 | -1,54% | 9,00 |
28.02.2024 | 1,22 | 1,23 | 1,21 | 1,22 | -0,45% | 6,00 |
27.02.2024 | 1,21 | 1,23 | 1,21 | 1,22 | 1,09% | - |
26.02.2024 | 1,19 | 1,22 | 1,19 | 1,21 | 1,68% | - |
23.02.2024 | 1,19 | 1,20 | 1,18 | 1,19 | -0,31% | - |
22.02.2024 | 1,17 | 1,20 | 1,17 | 1,19 | 2,27% | - |
21.02.2024 | 1,17 | 1,18 | 1,16 | 1,17 | -0,51% | - |
20.02.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -0,36% | 2,00 |
19.02.2024 | 1,16 | 1,19 | 1,16 | 1,18 | 1,40% | - |
16.02.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 0,45% | - |
15.02.2024 | 1,18 | 1,18 | 1,14 | 1,16 | -2,07% | - |
14.02.2024 | 1,17 | 1,20 | 1,17 | 1,18 | 0,94% | - |
13.02.2024 | 1,14 | 1,18 | 1,13 | 1,17 | 3,01% | - |
12.02.2024 | 1,12 | 1,14 | 1,11 | 1,14 | 1,70% | 940,00 |
09.02.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 0,38% | - |
08.02.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -1,42% | - |
07.02.2024 | 1,15 | 1,15 | 1,11 | 1,13 | -1,83% | - |
06.02.2024 | 1,16 | 1,18 | 1,15 | 1,15 | -0,43% | - |
05.02.2024 | 1,18 | 1,20 | 1,15 | 1,15 | -1,81% | 17,00 |
02.02.2024 | 1,18 | 1,18 | 1,15 | 1,18 | -0,76% | - |
01.02.2024 | 1,20 | 1,23 | 1,14 | 1,19 | -1,46% | 3,00 |
31.01.2024 | 1,20 | 1,22 | 1,20 | 1,20 | 0,04% | 6,00 |
30.01.2024 | 1,17 | 1,20 | 1,16 | 1,20 | 2,67% | 9,00 |
29.01.2024 | 1,16 | 1,18 | 1,16 | 1,17 | 0,39% | 8.600,00 |
26.01.2024 | 1,16 | 1,17 | 1,15 | 1,17 | 0,93% | - |
25.01.2024 | 1,19 | 1,19 | 1,14 | 1,16 | -2,74% | - |
24.01.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 1,08% | - |
23.01.2024 | 1,17 | 1,18 | 1,15 | 1,18 | 0,79% | - |
22.01.2024 | 1,17 | 1,18 | 1,16 | 1,17 | 0,39% | 2,00 |
19.01.2024 | 1,15 | 1,16 | 1,14 | 1,16 | 0,69% | 4.000,00 |
18.01.2024 | 1,12 | 1,16 | 1,12 | 1,15 | 2,92% | - |
17.01.2024 | 1,13 | 1,13 | 1,11 | 1,12 | -0,53% | 1.858,00 |
16.01.2024 | 1,15 | 1,15 | 1,11 | 1,13 | -2,32% | - |
15.01.2024 | 1,15 | 1,16 | 1,15 | 1,15 | 0,33% | - |
12.01.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -1,25% | - |
11.01.2024 | 1,17 | 1,18 | 1,16 | 1,16 | -0,58% | 176,00 |
10.01.2024 | 1,21 | 1,21 | 1,17 | 1,17 | -3,36% | 2,00 |
09.01.2024 | 1,23 | 1,24 | 1,20 | 1,21 | -1,92% | 6.000,00 |
08.01.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 1,21% | 4.150,00 |
05.01.2024 | 1,19 | 1,23 | 1,18 | 1,22 | 2,67% | 10.006,00 |
04.01.2024 | 1,16 | 1,20 | 1,16 | 1,19 | 2,28% | 1.300,00 |
03.01.2024 | 1,14 | 1,18 | 1,14 | 1,16 | 1,62% | 700,00 |
02.01.2024 | 1,11 | 1,15 | 1,11 | 1,14 | 2,83% | 10,00 |
29.12.2023 | 1,09 | 1,11 | 1,09 | 1,11 | 1,67% | 1.150,00 |
28.12.2023 | 1,10 | 1,11 | 1,09 | 1,09 | -0,43% | 10,00 |
27.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | -2,79% | - |
22.12.2023 | 1,13 | 1,14 | 1,13 | 1,13 | 0,00% | - |
21.12.2023 | 1,12 | 1,13 | 1,12 | 1,13 | 1,30% | - |
20.12.2023 | 1,12 | 1,13 | 1,11 | 1,12 | -0,60% | - |
19.12.2023 | 1,13 | 1,13 | 1,11 | 1,12 | -0,22% | - |
18.12.2023 | 1,12 | 1,14 | 1,11 | 1,13 | 0,42% | 55,00 |
15.12.2023 | 1,15 | 1,17 | 1,12 | 1,12 | -2,52% | 20.350,00 |
14.12.2023 | 1,23 | 1,23 | 1,13 | 1,15 | -6,20% | 6.000,00 |
13.12.2023 | 1,23 | 1,24 | 1,21 | 1,23 | -0,18% | - |
12.12.2023 | 1,24 | 1,25 | 1,22 | 1,23 | -1,11% | 15.300,00 |
11.12.2023 | 1,24 | 1,25 | 1,21 | 1,24 | 0,59% | 6.008,00 |
08.12.2023 | 1,24 | 1,24 | 1,21 | 1,23 | -0,42% | 166,00 |
07.12.2023 | 1,31 | 1,31 | 1,23 | 1,24 | -5,51% | 13.020,00 |
06.12.2023 | 1,34 | 1,35 | 1,31 | 1,31 | -2,11% | 12.330,00 |
05.12.2023 | 1,35 | 1,36 | 1,34 | 1,34 | -0,78% | - |
04.12.2023 | 1,35 | 1,35 | 1,33 | 1,35 | 0,24% | 480,00 |
01.12.2023 | 1,35 | 1,35 | 1,34 | 1,35 | 0,43% | 11,00 |
30.11.2023 | 1,36 | 1,36 | 1,34 | 1,34 | -0,89% | 4.500,00 |
29.11.2023 | 1,35 | 1,36 | 1,34 | 1,35 | 0,46% | 2,00 |
28.11.2023 | 1,33 | 1,35 | 1,33 | 1,35 | 1,22% | - |
27.11.2023 | 1,32 | 1,34 | 1,32 | 1,33 | 0,55% | 1.500,00 |
24.11.2023 | 1,32 | 1,34 | 1,32 | 1,32 | 0,40% | 2.507,00 |
23.11.2023 | 1,33 | 1,33 | 1,31 | 1,32 | -0,70% | 54,00 |
22.11.2023 | 1,33 | 1,35 | 1,33 | 1,33 | -0,32% | 35,00 |
21.11.2023 | 1,31 | 1,34 | 1,30 | 1,33 | 1,52% | 8.005,00 |
20.11.2023 | 1,28 | 1,32 | 1,28 | 1,31 | 1,98% | 510,00 |
17.11.2023 | 1,27 | 1,29 | 1,27 | 1,29 | 1,00% | - |
16.11.2023 | 1,27 | 1,29 | 1,26 | 1,27 | 0,81% | 20.198,00 |
15.11.2023 | 1,28 | 1,28 | 1,26 | 1,26 | -1,37% | - |
14.11.2023 | 1,28 | 1,30 | 1,26 | 1,28 | -0,39% | 12.108,00 |
13.11.2023 | 1,23 | 1,29 | 1,23 | 1,29 | 4,07% | 847,00 |
10.11.2023 | 1,22 | 1,24 | 1,22 | 1,24 | 1,23% | 12,00 |
09.11.2023 | 1,20 | 1,23 | 1,20 | 1,22 | 2,01% | - |
08.11.2023 | 1,18 | 1,20 | 1,17 | 1,20 | 1,08% | - |
07.11.2023 | 1,19 | 1,20 | 1,18 | 1,18 | -0,34% | - |
06.11.2023 | 1,19 | 1,20 | 1,18 | 1,19 | -0,69% | 26,00 |
03.11.2023 | 1,21 | 1,21 | 1,19 | 1,20 | -0,89% | 10.046,00 |
02.11.2023 | 1,18 | 1,21 | 1,18 | 1,21 | 2,07% | 17,00 |
01.11.2023 | 1,17 | 1,19 | 1,17 | 1,18 | 0,77% | 2,00 |
31.10.2023 | 1,19 | 1,21 | 1,17 | 1,17 | -1,20% | - |
30.10.2023 | 1,14 | 1,19 | 1,13 | 1,19 | 4,46% | 900,00 |
27.10.2023 | 1,10 | 1,15 | 1,10 | 1,14 | 3,93% | 18.000,00 |