1,771€
-0,37%
Echtzeit-Aktienkurs Saras S.p.A. Raffinerie Sarde
Bid:
Ask:
Aktienkurse zur Saras S.p.A. Raffinerie Sarde Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,77 | 1,79 | 1,77 | 1,77 | -0,24% | - |
| 02.05.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 0,69% | - |
| 30.04.2024 | 1,77 | 1,78 | 1,76 | 1,76 | -0,56% | - |
| 29.04.2024 | 1,77 | 1,78 | 1,77 | 1,77 | 0,14% | - |
| 26.04.2024 | 1,77 | 1,79 | 1,77 | 1,77 | -0,94% | - |
| 25.04.2024 | 1,78 | 1,79 | 1,77 | 1,79 | 1,17% | - |
| 24.04.2024 | 1,78 | 1,79 | 1,77 | 1,77 | -0,72% | - |
| 23.04.2024 | 1,78 | 1,78 | 1,77 | 1,78 | 0,03% | - |
| 22.04.2024 | 1,78 | 1,78 | 1,77 | 1,78 | 0,64% | - |
| 19.04.2024 | 1,77 | 1,78 | 1,74 | 1,77 | 0,20% | - |
| 18.04.2024 | 1,78 | 1,79 | 1,76 | 1,77 | -0,88% | - |
| 17.04.2024 | 1,79 | 1,80 | 1,77 | 1,78 | -0,21% | - |
| 16.04.2024 | 1,78 | 1,79 | 1,76 | 1,79 | 0,52% | - |
| 15.04.2024 | 1,79 | 1,80 | 1,77 | 1,78 | -0,43% | - |
| 12.04.2024 | 1,81 | 1,82 | 1,78 | 1,78 | -1,52% | 1.250,00 |
| 11.04.2024 | 1,80 | 1,81 | 1,80 | 1,81 | 0,50% | - |
| 10.04.2024 | 1,81 | 1,82 | 1,79 | 1,80 | -0,43% | - |
| 09.04.2024 | 1,80 | 1,81 | 1,79 | 1,81 | 0,37% | - |
| 08.04.2024 | 1,78 | 1,81 | 1,78 | 1,80 | 0,97% | - |
| 05.04.2024 | 1,76 | 1,79 | 1,76 | 1,79 | 1,46% | - |
| 04.04.2024 | 1,78 | 1,78 | 1,76 | 1,76 | -1,22% | - |
| 03.04.2024 | 1,78 | 1,78 | 1,77 | 1,78 | 0,22% | 3.430,00 |
| 02.04.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 0,27% | - |
| 28.03.2024 | 1,78 | 1,78 | 1,77 | 1,77 | -0,37% | - |
| 27.03.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 0,51% | - |
| 26.03.2024 | 1,77 | 1,77 | 1,76 | 1,77 | 0,18% | - |
| 25.03.2024 | 1,77 | 1,78 | 1,76 | 1,77 | -0,24% | - |
| 22.03.2024 | 1,77 | 1,79 | 1,77 | 1,77 | 0,03% | - |
| 21.03.2024 | 1,80 | 1,80 | 1,77 | 1,77 | -1,36% | - |
| 20.03.2024 | 1,77 | 1,80 | 1,77 | 1,80 | 1,48% | - |
| 19.03.2024 | 1,79 | 1,79 | 1,76 | 1,77 | -0,88% | - |
| 18.03.2024 | 1,76 | 1,80 | 1,76 | 1,79 | 1,29% | - |
| 15.03.2024 | 1,76 | 1,79 | 1,75 | 1,76 | 0,23% | - |
| 14.03.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,29% | - |
| 13.03.2024 | 1,75 | 1,76 | 1,75 | 1,75 | -0,01% | - |
| 12.03.2024 | 1,75 | 1,76 | 1,75 | 1,75 | 0,09% | - |
| 11.03.2024 | 1,75 | 1,75 | 1,74 | 1,75 | 0,37% | - |
| 08.03.2024 | 1,76 | 1,76 | 1,74 | 1,75 | -0,40% | - |
| 07.03.2024 | 1,75 | 1,76 | 1,74 | 1,75 | 0,04% | - |
| 06.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,27% | - |
| 05.03.2024 | 1,74 | 1,75 | 1,73 | 1,75 | 0,39% | - |
| 04.03.2024 | 1,74 | 1,75 | 1,74 | 1,74 | -0,10% | - |
| 01.03.2024 | 1,75 | 1,76 | 1,73 | 1,74 | -0,41% | - |
| 29.02.2024 | 1,75 | 1,76 | 1,75 | 1,75 | -0,17% | - |
| 28.02.2024 | 1,73 | 1,77 | 1,72 | 1,75 | 1,23% | - |
| 27.02.2024 | 1,73 | 1,73 | 1,72 | 1,73 | 0,14% | - |
| 26.02.2024 | 1,73 | 1,73 | 1,72 | 1,73 | 0,09% | - |
| 23.02.2024 | 1,72 | 1,74 | 1,72 | 1,73 | 0,49% | - |
| 22.02.2024 | 1,74 | 1,74 | 1,71 | 1,72 | -0,87% | - |
| 21.02.2024 | 1,72 | 1,74 | 1,72 | 1,73 | 0,65% | - |
| 20.02.2024 | 1,73 | 1,74 | 1,72 | 1,72 | -0,32% | - |
| 19.02.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 0,23% | - |
| 16.02.2024 | 1,75 | 1,76 | 1,72 | 1,72 | -1,65% | - |
| 15.02.2024 | 1,72 | 1,76 | 1,72 | 1,75 | 1,53% | - |
| 14.02.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 0,99% | - |
| 13.02.2024 | 1,72 | 1,73 | 1,71 | 1,71 | -0,61% | - |
| 12.02.2024 | 1,80 | 1,80 | 1,66 | 1,72 | -4,34% | - |
| 09.02.2024 | 1,66 | 1,96 | 1,66 | 1,80 | 8,31% | 8.500,00 |
| 08.02.2024 | 1,67 | 1,73 | 1,63 | 1,66 | -0,82% | - |
| 07.02.2024 | 1,59 | 1,68 | 1,59 | 1,67 | 5,37% | 3.250,00 |
| 06.02.2024 | 1,58 | 1,61 | 1,58 | 1,59 | 0,46% | - |
| 05.02.2024 | 1,53 | 1,59 | 1,53 | 1,58 | 3,21% | - |
| 02.02.2024 | 1,56 | 1,57 | 1,53 | 1,53 | -2,11% | - |
| 01.02.2024 | 1,57 | 1,58 | 1,55 | 1,57 | -0,25% | - |
| 31.01.2024 | 1,53 | 1,59 | 1,53 | 1,57 | 2,37% | - |
| 30.01.2024 | 1,65 | 1,68 | 1,50 | 1,53 | -7,29% | - |
| 29.01.2024 | 1,65 | 1,67 | 1,62 | 1,65 | 0,14% | - |
| 26.01.2024 | 1,69 | 1,69 | 1,62 | 1,65 | -2,41% | - |
| 25.01.2024 | 1,70 | 1,72 | 1,68 | 1,69 | -0,49% | - |
| 24.01.2024 | 1,75 | 1,77 | 1,69 | 1,70 | -3,11% | - |
| 23.01.2024 | 1,74 | 1,79 | 1,74 | 1,75 | 0,76% | 2.350,00 |
| 22.01.2024 | 1,68 | 1,75 | 1,68 | 1,74 | 3,40% | - |
| 19.01.2024 | 1,65 | 1,69 | 1,65 | 1,68 | 1,64% | - |
| 18.01.2024 | 1,69 | 1,70 | 1,61 | 1,66 | -1,91% | - |
| 17.01.2024 | 1,69 | 1,73 | 1,68 | 1,69 | -0,69% | - |
| 16.01.2024 | 1,62 | 1,70 | 1,60 | 1,70 | 5,29% | - |
| 15.01.2024 | 1,61 | 1,63 | 1,59 | 1,62 | 0,44% | - |
| 12.01.2024 | 1,57 | 1,62 | 1,57 | 1,61 | 2,45% | - |
| 11.01.2024 | 1,53 | 1,58 | 1,53 | 1,57 | 2,51% | - |
| 10.01.2024 | 1,54 | 1,57 | 1,53 | 1,53 | -0,70% | - |
| 09.01.2024 | 1,50 | 1,56 | 1,50 | 1,54 | 2,68% | - |
| 08.01.2024 | 1,51 | 1,52 | 1,49 | 1,50 | -0,78% | - |
| 05.01.2024 | 1,59 | 1,60 | 1,50 | 1,51 | -4,83% | - |
| 04.01.2024 | 1,59 | 1,62 | 1,59 | 1,59 | 0,08% | - |
| 03.01.2024 | 1,59 | 1,60 | 1,56 | 1,59 | 0,02% | - |
| 02.01.2024 | 1,63 | 1,63 | 1,58 | 1,59 | -2,19% | - |
| 29.12.2023 | 1,61 | 1,63 | 1,60 | 1,62 | 1,15% | - |
| 28.12.2023 | 1,62 | 1,63 | 1,60 | 1,61 | -0,94% | - |
| 27.12.2023 | 1,63 | 1,65 | 1,62 | 1,62 | 0,15% | - |
| 22.12.2023 | 1,62 | 1,64 | 1,61 | 1,62 | -0,38% | - |
| 21.12.2023 | 1,62 | 1,63 | 1,61 | 1,62 | 0,71% | - |
| 20.12.2023 | 1,60 | 1,63 | 1,59 | 1,61 | 0,73% | - |
| 19.12.2023 | 1,61 | 1,62 | 1,59 | 1,60 | 0,58% | - |
| 18.12.2023 | 1,61 | 1,64 | 1,59 | 1,59 | -1,03% | - |
| 15.12.2023 | 1,57 | 1,64 | 1,57 | 1,61 | 2,71% | - |
| 14.12.2023 | 1,60 | 1,61 | 1,54 | 1,57 | -2,25% | - |
| 13.12.2023 | 1,60 | 1,61 | 1,57 | 1,60 | 0,23% | - |
| 12.12.2023 | 1,61 | 1,63 | 1,59 | 1,60 | -0,70% | - |
| 11.12.2023 | 1,58 | 1,62 | 1,56 | 1,61 | 1,64% | - |
| 08.12.2023 | 1,52 | 1,59 | 1,50 | 1,58 | 4,66% | - |