18,510€
1,22%
Echtzeit-Aktienkurs Saputo Inc.
Bid:
Ask:
Aktienkurse zur Saputo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 18,29 | 18,56 | 18,29 | 18,51 | 1,22% | - |
| 09.05.2024 | 18,18 | 18,32 | 18,14 | 18,29 | 0,58% | - |
| 08.05.2024 | 18,02 | 18,33 | 17,96 | 18,18 | 0,93% | - |
| 07.05.2024 | 18,27 | 18,32 | 17,93 | 18,02 | -1,38% | - |
| 06.05.2024 | 18,07 | 18,28 | 17,96 | 18,27 | 1,11% | - |
| 03.05.2024 | 18,14 | 18,52 | 17,88 | 18,07 | -0,37% | - |
| 02.05.2024 | 18,02 | 18,14 | 17,89 | 18,14 | 0,64% | - |
| 30.04.2024 | 18,08 | 18,15 | 17,89 | 18,02 | -0,30% | - |
| 29.04.2024 | 18,13 | 18,18 | 17,93 | 18,08 | -0,30% | - |
| 26.04.2024 | 17,94 | 18,30 | 17,88 | 18,13 | 1,09% | - |
| 25.04.2024 | 18,32 | 18,34 | 17,91 | 17,94 | -2,11% | - |
| 24.04.2024 | 18,41 | 18,43 | 18,20 | 18,32 | -0,49% | - |
| 23.04.2024 | 17,76 | 18,49 | 17,69 | 18,41 | 3,66% | - |
| 22.04.2024 | 17,53 | 17,79 | 17,53 | 17,76 | 1,36% | - |
| 19.04.2024 | 17,43 | 17,56 | 17,31 | 17,53 | 0,56% | - |
| 18.04.2024 | 17,43 | 17,57 | 17,25 | 17,43 | 0,01% | - |
| 17.04.2024 | 17,48 | 17,65 | 17,29 | 17,43 | -0,31% | - |
| 16.04.2024 | 17,61 | 17,67 | 17,36 | 17,48 | -0,74% | - |
| 15.04.2024 | 17,76 | 18,01 | 17,56 | 17,61 | -0,83% | - |
| 12.04.2024 | 17,98 | 18,07 | 17,64 | 17,76 | -1,21% | - |
| 11.04.2024 | 18,01 | 18,15 | 17,82 | 17,98 | -0,18% | - |
| 10.04.2024 | 18,11 | 18,26 | 17,95 | 18,01 | -0,57% | - |
| 09.04.2024 | 18,08 | 18,22 | 17,97 | 18,11 | 0,17% | - |
| 08.04.2024 | 18,32 | 18,35 | 18,07 | 18,08 | -1,32% | - |
| 05.04.2024 | 18,03 | 18,44 | 17,98 | 18,32 | 1,62% | - |
| 04.04.2024 | 17,98 | 18,30 | 17,95 | 18,03 | 0,31% | - |
| 03.04.2024 | 17,94 | 18,20 | 17,82 | 17,98 | 0,18% | - |
| 02.04.2024 | 18,23 | 18,23 | 17,71 | 17,94 | -1,59% | - |
| 28.03.2024 | 18,08 | 18,28 | 18,04 | 18,23 | 0,84% | - |
| 27.03.2024 | 17,67 | 18,14 | 17,65 | 18,08 | 2,35% | - |
| 26.03.2024 | 17,42 | 17,69 | 17,42 | 17,67 | 1,39% | - |
| 25.03.2024 | 17,67 | 17,73 | 17,42 | 17,42 | -1,39% | 40,00 |
| 22.03.2024 | 17,74 | 17,77 | 17,54 | 17,67 | -0,42% | - |
| 21.03.2024 | 17,75 | 17,89 | 17,65 | 17,74 | -0,01% | - |
| 20.03.2024 | 17,56 | 17,79 | 17,51 | 17,75 | 1,08% | - |
| 19.03.2024 | 17,74 | 17,77 | 17,53 | 17,56 | -1,03% | - |
| 18.03.2024 | 17,50 | 17,78 | 17,32 | 17,74 | 1,36% | - |
| 15.03.2024 | 17,71 | 17,87 | 17,35 | 17,50 | -1,20% | - |
| 14.03.2024 | 18,15 | 18,24 | 17,59 | 17,71 | -2,40% | - |
| 13.03.2024 | 18,00 | 18,23 | 17,94 | 18,15 | 0,82% | - |
| 12.03.2024 | 18,26 | 18,31 | 17,87 | 18,00 | -1,44% | - |
| 11.03.2024 | 18,21 | 18,43 | 18,12 | 18,26 | 0,27% | - |
| 08.03.2024 | 18,31 | 18,48 | 18,10 | 18,21 | -0,55% | - |
| 07.03.2024 | 18,12 | 18,33 | 18,07 | 18,31 | 1,16% | - |
| 06.03.2024 | 18,04 | 18,49 | 17,99 | 18,10 | 0,35% | - |
| 05.03.2024 | 17,98 | 18,16 | 17,90 | 18,04 | 0,33% | - |
| 04.03.2024 | 18,50 | 18,50 | 17,96 | 17,98 | -2,81% | - |
| 01.03.2024 | 18,86 | 18,95 | 18,49 | 18,50 | -1,90% | 153,00 |
| 29.02.2024 | 19,11 | 19,23 | 18,81 | 18,86 | -1,31% | 400,00 |
| 28.02.2024 | 19,15 | 19,20 | 18,90 | 19,11 | -0,23% | - |
| 27.02.2024 | 19,20 | 19,28 | 19,14 | 19,15 | -0,26% | - |
| 26.02.2024 | 19,22 | 19,32 | 19,06 | 19,20 | -0,10% | - |
| 23.02.2024 | 19,44 | 19,50 | 19,21 | 19,22 | -1,12% | - |
| 22.02.2024 | 19,28 | 19,44 | 19,15 | 19,44 | 0,82% | - |
| 21.02.2024 | 19,17 | 19,29 | 19,06 | 19,28 | 0,57% | - |
| 20.02.2024 | 19,44 | 19,44 | 19,06 | 19,17 | -1,38% | - |
| 19.02.2024 | 19,42 | 19,48 | 19,42 | 19,44 | 0,09% | - |
| 16.02.2024 | 19,50 | 19,59 | 19,20 | 19,42 | -0,40% | - |
| 15.02.2024 | 19,15 | 19,57 | 19,12 | 19,50 | 1,83% | 250,00 |
| 14.02.2024 | 19,15 | 19,33 | 18,93 | 19,15 | 0,03% | - |
| 13.02.2024 | 19,36 | 19,45 | 18,93 | 19,15 | -1,11% | - |
| 12.02.2024 | 18,87 | 19,40 | 18,76 | 19,36 | 2,61% | - |
| 09.02.2024 | 19,29 | 19,35 | 17,88 | 18,87 | -2,08% | - |
| 08.02.2024 | 19,43 | 19,60 | 19,18 | 19,27 | -0,81% | - |
| 07.02.2024 | 19,43 | 19,68 | 19,24 | 19,43 | 0,00% | - |
| 06.02.2024 | 19,00 | 19,49 | 18,98 | 19,43 | 2,24% | - |
| 05.02.2024 | 19,43 | 19,46 | 18,96 | 19,00 | -2,19% | 100,00 |
| 02.02.2024 | 19,64 | 19,74 | 19,28 | 19,43 | -1,08% | - |
| 01.02.2024 | 19,08 | 19,67 | 19,04 | 19,64 | 2,94% | - |
| 31.01.2024 | 19,25 | 19,54 | 19,05 | 19,08 | -0,87% | - |
| 30.01.2024 | 19,63 | 19,64 | 19,07 | 19,25 | -1,97% | - |
| 29.01.2024 | 19,41 | 19,66 | 19,38 | 19,63 | 1,17% | - |
| 26.01.2024 | 19,48 | 19,56 | 19,32 | 19,41 | -0,36% | - |
| 25.01.2024 | 19,27 | 19,51 | 19,25 | 19,48 | 1,08% | - |
| 24.01.2024 | 19,64 | 19,69 | 19,25 | 19,27 | -1,88% | - |
| 23.01.2024 | 19,42 | 19,70 | 19,36 | 19,64 | 1,12% | - |
| 22.01.2024 | 19,34 | 19,45 | 18,85 | 19,42 | 0,43% | - |
| 19.01.2024 | 19,33 | 19,44 | 19,18 | 19,34 | 0,03% | 153,00 |
| 18.01.2024 | 19,05 | 19,39 | 18,97 | 19,33 | 1,50% | - |
| 17.01.2024 | 18,71 | 19,18 | 18,54 | 19,05 | 1,80% | 500,00 |
| 16.01.2024 | 18,66 | 18,77 | 18,51 | 18,71 | 0,28% | - |
| 15.01.2024 | 18,42 | 18,81 | 18,16 | 18,66 | 1,28% | 400,00 |
| 12.01.2024 | 18,29 | 18,59 | 18,25 | 18,42 | 0,71% | - |
| 11.01.2024 | 18,52 | 18,57 | 18,17 | 18,29 | -1,20% | - |
| 10.01.2024 | 18,23 | 18,54 | 18,21 | 18,52 | 1,55% | - |
| 09.01.2024 | 18,37 | 18,39 | 18,16 | 18,23 | -0,73% | - |
| 08.01.2024 | 18,25 | 18,37 | 18,11 | 18,37 | 0,66% | - |
| 05.01.2024 | 18,19 | 18,31 | 18,02 | 18,25 | 0,30% | - |
| 04.01.2024 | 18,10 | 18,33 | 18,00 | 18,19 | 0,54% | - |
| 03.01.2024 | 18,39 | 18,51 | 18,06 | 18,10 | -1,59% | - |
| 02.01.2024 | 18,37 | 18,66 | 18,24 | 18,39 | 1,11% | - |
| 29.12.2023 | 18,16 | 18,19 | 18,10 | 18,19 | 0,14% | - |
| 28.12.2023 | 17,99 | 18,21 | 17,93 | 18,16 | 0,97% | - |
| 27.12.2023 | 18,02 | 18,18 | 17,95 | 17,99 | -0,19% | 50,00 |
| 22.12.2023 | 18,08 | 18,25 | 17,99 | 18,02 | -0,33% | 50,00 |
| 21.12.2023 | 17,72 | 18,11 | 17,66 | 18,08 | 2,05% | - |
| 20.12.2023 | 18,21 | 18,34 | 17,69 | 17,72 | -2,69% | - |
| 19.12.2023 | 17,95 | 18,21 | 17,86 | 18,21 | 1,46% | 150,00 |
| 18.12.2023 | 18,43 | 18,48 | 17,94 | 17,95 | -2,61% | - |
| 15.12.2023 | 18,18 | 18,56 | 18,16 | 18,43 | 1,33% | - |