1,935€
3,09%
Echtzeit-Aktienkurs BCO DE SABADELL A EO-,125
Bid:
Ask:
Aktienkurse zur BCO DE SABADELL A EO-,125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,88 | 2,00 | 1,84 | 1,93 | 2,82% | 75.656,00 |
| 02.05.2024 | 2,18 | 2,18 | 1,86 | 1,88 | 5,21% | 154.730,00 |
| 30.04.2024 | 1,74 | 1,86 | 1,71 | 1,78 | 2,29% | 225.196,00 |
| 29.04.2024 | 1,72 | 1,74 | 1,70 | 1,74 | 3,50% | 1.631,00 |
| 26.04.2024 | 1,65 | 1,71 | 1,65 | 1,69 | 3,12% | 21.126,00 |
| 25.04.2024 | 1,61 | 1,72 | 1,61 | 1,63 | 7,25% | 76.889,00 |
| 24.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,03% | 500,00 |
| 23.04.2024 | 1,50 | 1,53 | 1,50 | 1,52 | 1,26% | 32.479,00 |
| 22.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,62% | 2.006,00 |
| 19.04.2024 | 1,49 | 1,49 | 1,47 | 1,48 | -0,87% | 2.430,00 |
| 18.04.2024 | 1,47 | 1,50 | 1,46 | 1,49 | 3,39% | 46.905,00 |
| 17.04.2024 | 1,44 | 1,45 | 1,44 | 1,44 | 2,05% | 5.705,00 |
| 16.04.2024 | 1,43 | 1,45 | 1,41 | 1,42 | -2,35% | 13.581,00 |
| 15.04.2024 | 1,46 | 1,46 | 1,45 | 1,45 | 0,07% | 11.830,00 |
| 12.04.2024 | 1,48 | 1,48 | 1,44 | 1,45 | -2,43% | 17.421,00 |
| 11.04.2024 | 1,52 | 1,52 | 1,45 | 1,48 | -1,33% | 53.755,00 |
| 10.04.2024 | 1,49 | 1,50 | 1,49 | 1,50 | -0,92% | 483,00 |
| 09.04.2024 | 1,53 | 1,53 | 1,52 | 1,52 | -1,68% | 1.600,00 |
| 08.04.2024 | 1,52 | 1,55 | 1,52 | 1,54 | 1,05% | 11.107,00 |
| 05.04.2024 | 1,52 | 1,53 | 1,50 | 1,53 | -1,61% | 18.300,00 |
| 04.04.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 2,51% | 5.628,00 |
| 03.04.2024 | 1,46 | 1,52 | 1,46 | 1,52 | 4,41% | 36.712,00 |
| 02.04.2024 | 1,46 | 1,47 | 1,45 | 1,45 | -0,34% | 4.910,00 |
| 28.03.2024 | 1,45 | 1,46 | 1,45 | 1,46 | -0,61% | 11.011,00 |
| 27.03.2024 | 1,46 | 1,47 | 1,45 | 1,47 | 0,48% | 11.709,00 |
| 26.03.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 1,89% | 8.803,00 |
| 25.03.2024 | 1,44 | 1,44 | 1,43 | 1,43 | -1,24% | 11.604,00 |
| 22.03.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 0,76% | 32.963,00 |
| 21.03.2024 | 1,42 | 1,44 | 1,42 | 1,44 | -0,14% | 14.004,00 |
| 20.03.2024 | 1,44 | 1,44 | 1,39 | 1,44 | 0,63% | 194.999,00 |
| 19.03.2024 | 1,40 | 1,43 | 1,40 | 1,43 | 2,00% | 40.880,00 |
| 18.03.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 1,89% | 37.697,00 |
| 15.03.2024 | 1,35 | 1,38 | 1,34 | 1,38 | 1,92% | 33.135,00 |
| 14.03.2024 | 1,36 | 1,36 | 1,34 | 1,35 | -0,73% | 10.024,00 |
| 13.03.2024 | 1,36 | 1,37 | 1,36 | 1,36 | 1,34% | 58.820,00 |
| 12.03.2024 | 1,33 | 1,35 | 1,33 | 1,34 | 1,67% | 19.423,00 |
| 11.03.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 0,00% | 57.911,00 |
| 08.03.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 1,46% | 7.654,00 |
| 07.03.2024 | 1,30 | 1,32 | 1,30 | 1,30 | 1,56% | 53.806,00 |
| 06.03.2024 | 1,29 | 1,29 | 1,28 | 1,28 | 0,94% | 11.254,00 |
| 05.03.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 1,76% | 67.815,00 |
| 04.03.2024 | 1,23 | 1,26 | 1,23 | 1,25 | 0,48% | 103.561,00 |
| 01.03.2024 | 1,19 | 1,24 | 1,19 | 1,24 | 3,85% | 26.605,00 |
| 29.02.2024 | 1,24 | 1,24 | 1,20 | 1,20 | -1,64% | 46.831,00 |
| 28.02.2024 | 1,22 | 1,23 | 1,22 | 1,22 | -1,30% | 61.439,00 |
| 27.02.2024 | 1,21 | 1,23 | 1,21 | 1,23 | 1,82% | 23.610,00 |
| 26.02.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 1,26% | 29.615,00 |
| 23.02.2024 | 1,20 | 1,20 | 1,18 | 1,20 | 0,34% | 14.306,00 |
| 22.02.2024 | 1,18 | 1,20 | 1,18 | 1,19 | 0,93% | 33.000,00 |
| 21.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,40% | 9.250,00 |
| 20.02.2024 | 1,18 | 1,18 | 1,17 | 1,18 | -0,99% | - |
| 19.02.2024 | 1,18 | 1,19 | 1,17 | 1,19 | 1,54% | 6.500,00 |
| 16.02.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 1,92% | 5.792,00 |
| 15.02.2024 | 1,18 | 1,18 | 1,15 | 1,15 | -3,29% | 10.376,00 |
| 14.02.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,34% | 3.620,00 |
| 13.02.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 3,50% | 5.713,00 |
| 12.02.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 2,61% | 136.785,00 |
| 09.02.2024 | 1,11 | 1,12 | 1,11 | 1,11 | -0,36% | 16.035,00 |
| 08.02.2024 | 1,12 | 1,12 | 1,11 | 1,12 | -1,41% | 36.971,00 |
| 07.02.2024 | 1,13 | 1,13 | 1,11 | 1,13 | -1,82% | 70.203,00 |
| 06.02.2024 | 1,17 | 1,18 | 1,15 | 1,15 | 0,00% | 18.181,00 |
| 05.02.2024 | 1,18 | 1,18 | 1,15 | 1,15 | -1,62% | 32.035,00 |
| 02.02.2024 | 1,17 | 1,18 | 1,16 | 1,17 | -0,85% | 54.350,00 |
| 01.02.2024 | 1,20 | 1,26 | 1,15 | 1,18 | -1,91% | 91.947,00 |
| 31.01.2024 | 1,22 | 1,22 | 1,21 | 1,21 | 0,25% | 34.564,00 |
| 30.01.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 2,56% | 44.065,00 |
| 29.01.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 0,69% | 16.788,00 |
| 26.01.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 1,22% | 15.300,00 |
| 25.01.2024 | 1,16 | 1,16 | 1,14 | 1,15 | -1,88% | 13.095,00 |
| 24.01.2024 | 1,18 | 1,18 | 1,17 | 1,17 | 1,03% | 6.600,00 |
| 23.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | 2.750,00 |
| 22.01.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 1,91% | 67.168,00 |
| 19.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,09% | 7,00 |
| 18.01.2024 | 1,12 | 1,15 | 1,12 | 1,15 | 2,95% | 20.137,00 |
| 17.01.2024 | 1,12 | 1,13 | 1,11 | 1,12 | -1,06% | 39.944,00 |
| 16.01.2024 | 1,14 | 1,14 | 1,12 | 1,13 | -2,17% | 65.705,00 |
| 15.01.2024 | 1,16 | 1,16 | 1,15 | 1,15 | 0,35% | 7.833,00 |
| 12.01.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -1,79% | 82.840,00 |
| 11.01.2024 | 1,20 | 1,18 | 1,17 | 1,17 | -0,09% | 31.290,00 |
| 10.01.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -3,62% | 62.191,00 |
| 09.01.2024 | 1,22 | 1,22 | 1,20 | 1,22 | -1,78% | 68.737,00 |
| 08.01.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 0,98% | 13.785,00 |
| 05.01.2024 | 1,20 | 1,23 | 1,19 | 1,23 | 3,46% | 73.032,00 |
| 04.01.2024 | 1,16 | 1,19 | 1,16 | 1,19 | 1,54% | 12.907,00 |
| 03.01.2024 | 1,15 | 1,18 | 1,15 | 1,17 | 1,92% | 87.430,00 |
| 02.01.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 2,88% | 77.589,00 |
| 29.12.2023 | 1,10 | 1,11 | 1,10 | 1,11 | 1,55% | 20.759,00 |
| 28.12.2023 | 1,11 | 1,11 | 1,09 | 1,10 | -0,27% | 79.146,00 |
| 27.12.2023 | 1,13 | 1,13 | 1,08 | 1,10 | -2,83% | 54.166,00 |
| 22.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | 0,09% | 8.303,00 |
| 21.12.2023 | 1,12 | 1,13 | 1,12 | 1,13 | 1,80% | 23.977,00 |
| 20.12.2023 | 1,11 | 1,12 | 1,11 | 1,11 | -1,51% | 55.882,00 |
| 19.12.2023 | 1,12 | 1,13 | 1,12 | 1,13 | 0,36% | 13.923,00 |
| 18.12.2023 | 1,13 | 1,14 | 1,12 | 1,12 | -0,35% | 78.210,00 |
| 15.12.2023 | 1,16 | 1,16 | 1,12 | 1,13 | -1,74% | 133.684,00 |
| 14.12.2023 | 1,21 | 1,21 | 1,14 | 1,15 | -5,98% | 208.399,00 |
| 13.12.2023 | 1,23 | 1,23 | 1,22 | 1,22 | -0,41% | 6.719,00 |
| 12.12.2023 | 1,24 | 1,24 | 1,22 | 1,23 | -0,81% | 11.065,00 |
| 11.12.2023 | 1,22 | 1,24 | 1,21 | 1,24 | -0,48% | 43.100,00 |
| 08.12.2023 | 1,22 | 1,24 | 1,21 | 1,24 | -0,40% | 66.498,00 |