18,115€
1,02%
Echtzeit-Aktienkurs Saputo Inc.
Bid:
Ask:
Aktienkurse zur Saputo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,99 | 18,30 | 17,88 | 18,13 | 1,09% | 202,00 |
| 25.04.2024 | 18,28 | 18,28 | 17,90 | 17,93 | -2,16% | - |
| 24.04.2024 | 18,44 | 18,44 | 18,19 | 18,33 | -0,46% | 900,00 |
| 23.04.2024 | 17,78 | 18,49 | 17,69 | 18,41 | 3,66% | 101,00 |
| 22.04.2024 | 17,60 | 17,79 | 17,58 | 17,76 | 1,36% | 31,00 |
| 19.04.2024 | 17,32 | 17,56 | 17,31 | 17,53 | 0,62% | 100,00 |
| 18.04.2024 | 17,47 | 17,57 | 17,25 | 17,42 | -0,16% | 350,00 |
| 17.04.2024 | 17,48 | 17,66 | 17,28 | 17,45 | -0,26% | 721,00 |
| 16.04.2024 | 17,60 | 17,67 | 17,35 | 17,49 | -0,70% | 788,00 |
| 15.04.2024 | 17,82 | 18,00 | 17,56 | 17,61 | -0,77% | 62,00 |
| 12.04.2024 | 18,01 | 18,16 | 17,64 | 17,75 | -1,10% | 300,00 |
| 11.04.2024 | 18,01 | 18,15 | 17,81 | 17,95 | -0,35% | 125,00 |
| 10.04.2024 | 18,13 | 18,26 | 17,90 | 18,01 | -0,58% | 7,00 |
| 09.04.2024 | 18,07 | 18,22 | 17,96 | 18,12 | 0,21% | 1.445,00 |
| 08.04.2024 | 18,29 | 18,35 | 18,07 | 18,08 | -1,34% | 50,00 |
| 05.04.2024 | 18,02 | 18,43 | 17,98 | 18,32 | 1,64% | 100,00 |
| 04.04.2024 | 18,00 | 18,30 | 17,95 | 18,03 | 0,18% | 1,00 |
| 03.04.2024 | 17,88 | 18,20 | 17,76 | 18,00 | 0,36% | 200,00 |
| 02.04.2024 | 18,16 | 18,26 | 17,70 | 17,93 | -1,73% | 419,00 |
| 28.03.2024 | 18,08 | 18,28 | 18,03 | 18,25 | 0,83% | 325,00 |
| 27.03.2024 | 17,69 | 18,14 | 17,66 | 18,10 | 2,41% | 128,00 |
| 26.03.2024 | 17,43 | 17,70 | 17,41 | 17,67 | 1,42% | 150,00 |
| 25.03.2024 | 17,64 | 17,74 | 17,39 | 17,42 | -1,34% | 681,00 |
| 22.03.2024 | 17,74 | 17,77 | 17,54 | 17,66 | -0,45% | 204,00 |
| 21.03.2024 | 17,82 | 17,89 | 17,65 | 17,74 | -0,13% | - |
| 20.03.2024 | 17,52 | 17,79 | 17,44 | 17,76 | 1,23% | 200,00 |
| 19.03.2024 | 17,71 | 17,77 | 17,53 | 17,55 | -1,06% | 922,00 |
| 18.03.2024 | 17,50 | 17,78 | 17,16 | 17,74 | 1,43% | 1.060,00 |
| 15.03.2024 | 17,69 | 17,89 | 17,35 | 17,49 | -1,21% | 410,00 |
| 14.03.2024 | 18,18 | 18,25 | 17,58 | 17,70 | -2,49% | 636,00 |
| 13.03.2024 | 18,00 | 18,23 | 17,93 | 18,15 | 0,93% | - |
| 12.03.2024 | 18,28 | 18,36 | 17,87 | 17,99 | -1,52% | 523,00 |
| 11.03.2024 | 18,20 | 18,45 | 18,10 | 18,26 | 0,27% | 543,00 |
| 08.03.2024 | 18,32 | 18,50 | 18,10 | 18,21 | -0,49% | 80,00 |
| 07.03.2024 | 18,08 | 18,33 | 17,99 | 18,30 | 1,12% | 346,00 |
| 06.03.2024 | 18,05 | 18,49 | 17,92 | 18,10 | 0,29% | 1.140,00 |
| 05.03.2024 | 17,93 | 18,16 | 17,90 | 18,05 | 0,49% | 334,00 |
| 04.03.2024 | 18,32 | 18,45 | 17,95 | 17,96 | -2,89% | 582,00 |
| 01.03.2024 | 18,85 | 18,98 | 18,49 | 18,50 | -1,84% | 198,00 |
| 29.02.2024 | 19,11 | 19,23 | 18,81 | 18,84 | -1,43% | 182,00 |
| 28.02.2024 | 19,12 | 19,20 | 18,89 | 19,12 | -0,20% | 535,00 |
| 27.02.2024 | 19,20 | 19,28 | 19,13 | 19,15 | -0,25% | - |
| 26.02.2024 | 19,18 | 19,31 | 18,99 | 19,20 | -0,09% | 1.300,00 |
| 23.02.2024 | 19,45 | 19,54 | 19,21 | 19,22 | -1,08% | 155,00 |
| 22.02.2024 | 19,27 | 19,50 | 19,14 | 19,43 | 0,74% | 797,00 |
| 21.02.2024 | 19,19 | 19,29 | 19,05 | 19,29 | 0,59% | 300,00 |
| 20.02.2024 | 19,42 | 19,47 | 19,06 | 19,17 | -1,44% | 900,00 |
| 19.02.2024 | 19,45 | 19,50 | 19,44 | 19,45 | 0,17% | 200,00 |
| 16.02.2024 | 19,46 | 19,59 | 19,20 | 19,42 | -0,35% | 478,00 |
| 15.02.2024 | 19,17 | 19,57 | 19,13 | 19,49 | 1,78% | 1.046,00 |
| 14.02.2024 | 19,15 | 19,33 | 18,93 | 19,15 | 0,10% | 565,00 |
| 13.02.2024 | 19,36 | 19,45 | 18,93 | 19,13 | -1,21% | 581,00 |
| 12.02.2024 | 18,84 | 19,41 | 18,77 | 19,36 | 2,64% | 103,00 |
| 09.02.2024 | 19,27 | 19,38 | 17,83 | 18,87 | -2,01% | 745,00 |
| 08.02.2024 | 19,44 | 19,58 | 19,18 | 19,25 | -0,80% | 290,00 |
| 07.02.2024 | 19,42 | 19,69 | 19,24 | 19,41 | -0,05% | 979,00 |
| 06.02.2024 | 19,01 | 19,49 | 18,91 | 19,42 | 2,32% | 62,00 |
| 05.02.2024 | 19,39 | 19,51 | 18,96 | 18,98 | -2,32% | 101,00 |
| 02.02.2024 | 19,65 | 19,74 | 19,29 | 19,43 | -1,06% | 82,00 |
| 01.02.2024 | 19,09 | 19,67 | 19,03 | 19,64 | 3,08% | 601,00 |
| 31.01.2024 | 19,25 | 19,54 | 19,05 | 19,05 | -1,00% | 974,00 |
| 30.01.2024 | 19,62 | 19,63 | 19,07 | 19,24 | -2,02% | 275,00 |
| 29.01.2024 | 19,39 | 19,66 | 19,39 | 19,64 | 1,35% | 326,00 |
| 26.01.2024 | 19,41 | 19,56 | 19,32 | 19,38 | -0,44% | 52,00 |
| 25.01.2024 | 19,32 | 19,52 | 19,23 | 19,46 | 1,03% | 105,00 |
| 24.01.2024 | 19,63 | 19,69 | 19,24 | 19,26 | -1,92% | 1.107,00 |
| 23.01.2024 | 19,38 | 19,69 | 19,36 | 19,64 | 1,15% | 501,00 |
| 22.01.2024 | 19,32 | 19,45 | 18,75 | 19,42 | 0,45% | 3.245,00 |
| 19.01.2024 | 19,31 | 19,48 | 19,18 | 19,33 | -0,09% | 153,00 |
| 18.01.2024 | 19,04 | 19,39 | 18,97 | 19,35 | 1,63% | 334,00 |
| 17.01.2024 | 18,63 | 19,18 | 18,57 | 19,04 | 1,74% | 60,00 |
| 16.01.2024 | 18,59 | 18,77 | 18,50 | 18,71 | 0,32% | 150,00 |
| 15.01.2024 | 18,45 | 18,81 | 18,09 | 18,65 | 1,28% | 2.065,00 |
| 12.01.2024 | 18,31 | 18,58 | 18,23 | 18,42 | 0,68% | 450,00 |
| 11.01.2024 | 18,55 | 18,56 | 18,17 | 18,29 | -1,12% | - |
| 10.01.2024 | 18,21 | 18,55 | 18,20 | 18,50 | 1,47% | 100,00 |
| 09.01.2024 | 18,32 | 18,39 | 18,16 | 18,23 | -0,64% | 85,00 |
| 08.01.2024 | 18,17 | 18,37 | 18,08 | 18,35 | 0,60% | 149,00 |
| 05.01.2024 | 18,20 | 18,32 | 18,01 | 18,24 | 0,30% | - |
| 04.01.2024 | 18,13 | 18,32 | 17,98 | 18,19 | 0,55% | 370,00 |
| 03.01.2024 | 18,36 | 18,54 | 18,06 | 18,09 | -1,56% | 978,00 |
| 02.01.2024 | 18,36 | 18,71 | 18,24 | 18,37 | 1,31% | 864,00 |
| 29.12.2023 | 18,15 | 18,24 | 18,09 | 18,14 | -0,17% | 270,00 |
| 28.12.2023 | 18,02 | 18,22 | 17,88 | 18,17 | 1,00% | 750,00 |
| 27.12.2023 | 18,08 | 18,17 | 17,95 | 17,99 | -0,25% | 655,00 |
| 22.12.2023 | 18,02 | 18,25 | 17,99 | 18,03 | -0,33% | 175,00 |
| 21.12.2023 | 17,76 | 18,11 | 17,70 | 18,09 | 2,12% | 413,00 |
| 20.12.2023 | 18,22 | 18,34 | 17,69 | 17,72 | -2,69% | 520,00 |
| 19.12.2023 | 17,91 | 18,21 | 17,85 | 18,21 | 1,51% | 745,00 |
| 18.12.2023 | 18,33 | 18,48 | 17,92 | 17,94 | -2,69% | 596,00 |
| 15.12.2023 | 18,22 | 18,56 | 18,15 | 18,43 | 1,35% | 128,00 |
| 14.12.2023 | 18,30 | 18,56 | 17,97 | 18,19 | 0,30% | 1.442,00 |
| 13.12.2023 | 17,89 | 18,16 | 17,81 | 18,13 | 1,43% | 330,00 |
| 12.12.2023 | 17,88 | 17,92 | 17,71 | 17,88 | 0,03% | 89,00 |
| 11.12.2023 | 18,04 | 18,15 | 17,73 | 17,87 | -0,86% | 1.725,00 |
| 08.12.2023 | 18,29 | 18,38 | 17,96 | 18,03 | -1,21% | 1.267,00 |
| 07.12.2023 | 17,95 | 18,25 | 17,86 | 18,25 | 1,50% | 600,00 |
| 06.12.2023 | 17,99 | 18,14 | 17,94 | 17,98 | 0,08% | 100,00 |
| 05.12.2023 | 17,82 | 18,10 | 17,74 | 17,96 | 0,64% | 833,00 |
| 04.12.2023 | 17,87 | 18,10 | 17,73 | 17,85 | -0,92% | 455,00 |