1,705€
-0,58%
Echtzeit-Aktienkurs SATS LTD.
Bid:
Ask:
Aktienkurse zur SATS LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,71 | 1,75 | 1,69 | 1,71 | -0,58% | 180,00 |
| 24.04.2024 | 1,72 | 1,73 | 1,71 | 1,72 | 0,88% | - |
| 23.04.2024 | 1,69 | 1,71 | 1,68 | 1,70 | 1,19% | - |
| 22.04.2024 | 1,68 | 1,69 | 1,67 | 1,68 | 0,00% | - |
| 19.04.2024 | 1,65 | 1,69 | 1,64 | 1,68 | -0,88% | 1.000,00 |
| 18.04.2024 | 1,70 | 1,71 | 1,69 | 1,70 | 0,00% | - |
| 17.04.2024 | 1,70 | 1,71 | 1,69 | 1,70 | -0,29% | - |
| 16.04.2024 | 1,70 | 1,72 | 1,70 | 1,70 | -0,87% | - |
| 15.04.2024 | 1,73 | 1,76 | 1,71 | 1,72 | -0,87% | 6,00 |
| 12.04.2024 | 1,76 | 1,76 | 1,73 | 1,73 | -2,26% | - |
| 11.04.2024 | 1,77 | 1,78 | 1,76 | 1,77 | 1,14% | - |
| 10.04.2024 | 1,75 | 1,79 | 1,75 | 1,75 | 0,00% | 2.634,00 |
| 09.04.2024 | 1,76 | 1,76 | 1,73 | 1,75 | 0,57% | - |
| 08.04.2024 | 1,74 | 1,75 | 1,74 | 1,74 | -0,85% | - |
| 05.04.2024 | 1,75 | 1,77 | 1,74 | 1,76 | 2,93% | - |
| 04.04.2024 | 1,74 | 1,75 | 1,71 | 1,71 | -1,73% | - |
| 03.04.2024 | 1,74 | 1,75 | 1,73 | 1,74 | 0,87% | - |
| 02.04.2024 | 1,78 | 1,78 | 1,71 | 1,72 | -3,91% | - |
| 28.03.2024 | 1,80 | 1,81 | 1,79 | 1,79 | 2,29% | - |
| 27.03.2024 | 1,74 | 1,75 | 1,73 | 1,75 | 0,57% | - |
| 26.03.2024 | 1,74 | 1,75 | 1,74 | 1,74 | 4,19% | - |
| 25.03.2024 | 1,73 | 1,73 | 1,67 | 1,67 | -2,05% | - |
| 22.03.2024 | 1,72 | 1,72 | 1,70 | 1,71 | -2,01% | - |
| 21.03.2024 | 1,73 | 1,75 | 1,73 | 1,74 | 1,16% | - |
| 20.03.2024 | 1,72 | 1,73 | 1,71 | 1,72 | 0,29% | - |
| 19.03.2024 | 1,71 | 1,72 | 1,70 | 1,72 | -1,44% | - |
| 18.03.2024 | 1,73 | 1,75 | 1,73 | 1,74 | 2,05% | - |
| 15.03.2024 | 1,77 | 1,77 | 1,70 | 1,71 | -2,29% | - |
| 14.03.2024 | 1,76 | 1,76 | 1,74 | 1,75 | -1,69% | - |
| 13.03.2024 | 1,76 | 1,79 | 1,76 | 1,78 | 0,00% | - |
| 12.03.2024 | 1,77 | 1,78 | 1,76 | 1,78 | -0,56% | - |
| 11.03.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 1,71% | - |
| 08.03.2024 | 1,76 | 1,77 | 1,75 | 1,76 | -0,85% | - |
| 07.03.2024 | 1,77 | 1,78 | 1,77 | 1,77 | 0,00% | - |
| 06.03.2024 | 1,78 | 1,79 | 1,77 | 1,77 | 0,28% | - |
| 05.03.2024 | 1,78 | 1,79 | 1,77 | 1,77 | -2,75% | - |
| 04.03.2024 | 1,83 | 1,83 | 1,82 | 1,82 | -1,09% | - |
| 01.03.2024 | 1,82 | 1,84 | 1,82 | 1,84 | 1,10% | - |
| 29.02.2024 | 1,82 | 1,82 | 1,80 | 1,82 | 1,68% | - |
| 28.02.2024 | 1,79 | 1,79 | 1,77 | 1,79 | -0,83% | - |
| 27.02.2024 | 1,81 | 1,82 | 1,77 | 1,80 | 2,56% | 1,00 |
| 26.02.2024 | 1,80 | 1,80 | 1,76 | 1,76 | -2,23% | - |
| 23.02.2024 | 1,80 | 1,81 | 1,79 | 1,80 | 1,13% | - |
| 22.02.2024 | 1,80 | 1,81 | 1,75 | 1,78 | -2,20% | 1.000,00 |
| 21.02.2024 | 1,83 | 1,83 | 1,81 | 1,82 | -3,20% | - |
| 20.02.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 19.02.2024 | 1,89 | 1,89 | 1,88 | 1,88 | -2,09% | - |
| 16.02.2024 | 1,92 | 1,93 | 1,92 | 1,92 | 0,52% | - |
| 15.02.2024 | 1,89 | 1,93 | 1,85 | 1,91 | 1,06% | 406,00 |
| 14.02.2024 | 1,89 | 1,90 | 1,88 | 1,89 | 1,07% | - |
| 13.02.2024 | 1,89 | 1,90 | 1,86 | 1,87 | 0,00% | - |
| 12.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,27% | - |
| 09.02.2024 | 1,87 | 1,88 | 1,87 | 1,87 | -0,27% | - |
| 08.02.2024 | 1,88 | 1,89 | 1,88 | 1,88 | -3,10% | - |
| 07.02.2024 | 1,93 | 1,95 | 1,93 | 1,94 | -2,03% | - |
| 06.02.2024 | 1,97 | 1,98 | 1,96 | 1,98 | 2,60% | - |
| 05.02.2024 | 1,94 | 1,95 | 1,92 | 1,93 | -1,03% | - |
| 02.02.2024 | 1,94 | 1,95 | 1,93 | 1,95 | -0,51% | - |
| 01.02.2024 | 1,95 | 1,96 | 1,94 | 1,96 | 3,71% | - |
| 31.01.2024 | 1,90 | 1,91 | 1,89 | 1,89 | -0,53% | - |
| 30.01.2024 | 1,90 | 1,90 | 1,88 | 1,90 | -1,04% | - |
| 29.01.2024 | 1,88 | 1,95 | 1,88 | 1,92 | -0,52% | 100,00 |
| 26.01.2024 | 1,92 | 1,93 | 1,87 | 1,93 | 0,00% | 459,00 |
| 25.01.2024 | 1,91 | 1,93 | 1,90 | 1,93 | 1,58% | - |
| 24.01.2024 | 1,90 | 1,91 | 1,89 | 1,90 | 1,07% | - |
| 23.01.2024 | 1,88 | 1,88 | 1,87 | 1,88 | -3,10% | - |
| 22.01.2024 | 1,94 | 1,95 | 1,93 | 1,94 | -2,03% | - |
| 19.01.2024 | 1,96 | 1,98 | 1,95 | 1,98 | 0,51% | - |
| 18.01.2024 | 1,96 | 1,97 | 1,95 | 1,97 | 0,51% | - |
| 17.01.2024 | 1,97 | 1,97 | 1,95 | 1,96 | -1,01% | - |
| 16.01.2024 | 1,99 | 1,99 | 1,97 | 1,98 | -1,74% | - |
| 15.01.2024 | 2,02 | 2,02 | 1,96 | 2,01 | 0,75% | 460,00 |
| 12.01.2024 | 2,00 | 2,01 | 1,99 | 2,00 | 0,25% | - |
| 11.01.2024 | 1,99 | 2,01 | 1,98 | 1,99 | -0,75% | - |
| 10.01.2024 | 1,97 | 2,01 | 1,97 | 2,01 | 3,35% | - |
| 09.01.2024 | 1,94 | 1,94 | 1,93 | 1,94 | -0,51% | - |
| 08.01.2024 | 1,93 | 1,95 | 1,93 | 1,95 | 4,00% | - |
| 05.01.2024 | 1,87 | 1,89 | 1,83 | 1,88 | 0,54% | 50,00 |
| 04.01.2024 | 1,87 | 1,88 | 1,87 | 1,87 | 0,00% | - |
| 03.01.2024 | 1,87 | 1,88 | 1,86 | 1,87 | -1,06% | - |
| 02.01.2024 | 1,89 | 1,89 | 1,87 | 1,89 | 0,27% | - |
| 29.12.2023 | 1,89 | 1,89 | 1,88 | 1,88 | 0,27% | - |
| 28.12.2023 | 1,87 | 1,88 | 1,86 | 1,88 | 1,08% | - |
| 27.12.2023 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 22.12.2023 | 1,85 | 1,85 | 1,83 | 1,85 | 0,00% | - |
| 21.12.2023 | 1,85 | 1,85 | 1,80 | 1,85 | 1,37% | 1,00 |
| 20.12.2023 | 1,85 | 1,85 | 1,82 | 1,82 | -2,93% | - |
| 19.12.2023 | 1,88 | 1,88 | 1,86 | 1,88 | 1,08% | - |
| 18.12.2023 | 1,85 | 1,86 | 1,84 | 1,86 | 0,00% | - |
| 15.12.2023 | 1,86 | 1,89 | 1,85 | 1,86 | 0,00% | 6,00 |
| 14.12.2023 | 1,87 | 1,88 | 1,85 | 1,86 | -1,07% | - |
| 13.12.2023 | 1,84 | 1,88 | 1,84 | 1,88 | 0,00% | - |
| 12.12.2023 | 1,86 | 1,88 | 1,85 | 1,88 | 0,54% | - |
| 11.12.2023 | 1,86 | 1,87 | 1,85 | 1,87 | 0,00% | - |
| 08.12.2023 | 1,87 | 1,87 | 1,86 | 1,87 | 0,00% | - |
| 07.12.2023 | 1,86 | 1,87 | 1,85 | 1,87 | 0,54% | - |
| 06.12.2023 | 1,85 | 1,87 | 1,81 | 1,86 | 1,09% | 2.000,00 |
| 05.12.2023 | 1,86 | 1,86 | 1,83 | 1,84 | 0,27% | - |
| 04.12.2023 | 1,83 | 1,84 | 1,82 | 1,83 | -0,27% | - |
| 01.12.2023 | 1,82 | 1,84 | 1,82 | 1,84 | -0,54% | - |