18,283€
0,90%
Echtzeit-Aktienkurs Saputo Inc.
Bid:
Ask:
Aktienkurse zur Saputo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 18,29 | 18,33 | 18,20 | 18,29 | 0,92% | - |
| 09.05.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 1,00% | - |
| 08.05.2024 | 17,94 | 17,94 | 17,94 | 17,94 | -1,24% | - |
| 07.05.2024 | 18,17 | 18,17 | 18,17 | 18,17 | 0,53% | - |
| 06.05.2024 | 17,99 | 18,07 | 17,99 | 18,07 | 0,08% | - |
| 03.05.2024 | 18,06 | 18,06 | 18,06 | 18,06 | 0,70% | - |
| 02.05.2024 | 17,88 | 17,93 | 17,88 | 17,93 | -0,31% | - |
| 30.04.2024 | 17,99 | 17,99 | 17,99 | 17,99 | 0,31% | - |
| 29.04.2024 | 18,10 | 18,10 | 17,93 | 17,93 | 0,00% | - |
| 26.04.2024 | 17,91 | 17,93 | 17,91 | 17,93 | -0,19% | 200,00 |
| 25.04.2024 | 18,23 | 18,23 | 17,97 | 17,97 | -1,53% | - |
| 24.04.2024 | 18,35 | 18,35 | 18,25 | 18,25 | 3,43% | - |
| 23.04.2024 | 17,70 | 17,70 | 17,64 | 17,64 | -0,23% | - |
| 22.04.2024 | 17,55 | 17,79 | 17,55 | 17,68 | 1,87% | 598,00 |
| 19.04.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -0,03% | - |
| 18.04.2024 | 17,40 | 17,40 | 17,36 | 17,36 | -0,32% | - |
| 17.04.2024 | 17,40 | 17,42 | 17,40 | 17,42 | 0,61% | - |
| 16.04.2024 | 17,54 | 17,54 | 17,31 | 17,31 | -2,81% | - |
| 15.04.2024 | 17,75 | 17,81 | 17,75 | 17,81 | -0,61% | - |
| 12.04.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -0,19% | - |
| 11.04.2024 | 17,93 | 17,96 | 17,93 | 17,96 | -0,06% | - |
| 10.04.2024 | 18,08 | 18,08 | 17,97 | 17,97 | -1,07% | - |
| 09.04.2024 | 17,99 | 18,16 | 17,94 | 18,16 | -0,22% | 200,00 |
| 08.04.2024 | 18,21 | 18,21 | 18,20 | 18,20 | 1,48% | - |
| 05.04.2024 | 17,94 | 17,94 | 17,94 | 17,94 | 0,08% | - |
| 04.04.2024 | 17,92 | 17,92 | 17,92 | 17,92 | 0,59% | - |
| 03.04.2024 | 17,83 | 17,83 | 17,82 | 17,82 | 0,39% | - |
| 02.04.2024 | 18,09 | 18,09 | 17,75 | 17,75 | -1,42% | - |
| 28.03.2024 | 17,98 | 18,00 | 17,98 | 18,00 | 1,32% | - |
| 27.03.2024 | 17,63 | 17,77 | 17,63 | 17,77 | 1,43% | - |
| 26.03.2024 | 17,35 | 17,52 | 17,35 | 17,52 | -0,03% | 278,00 |
| 25.03.2024 | 17,58 | 17,75 | 17,52 | 17,52 | -0,99% | 80,00 |
| 22.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,31% | - |
| 21.03.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 1,78% | - |
| 20.03.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -1,27% | - |
| 19.03.2024 | 17,67 | 17,67 | 17,67 | 17,67 | 1,99% | - |
| 18.03.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -1,76% | - |
| 15.03.2024 | 17,63 | 17,63 | 17,63 | 17,63 | -2,52% | - |
| 14.03.2024 | 18,09 | 18,09 | 18,09 | 18,09 | 0,33% | - |
| 13.03.2024 | 17,91 | 18,03 | 17,91 | 18,03 | 0,00% | - |
| 12.03.2024 | 18,19 | 18,19 | 18,03 | 18,03 | -1,42% | - |
| 11.03.2024 | 18,15 | 18,29 | 18,15 | 18,29 | 0,08% | - |
| 08.03.2024 | 18,27 | 18,27 | 18,27 | 18,27 | 0,47% | - |
| 07.03.2024 | 18,03 | 18,19 | 18,03 | 18,19 | -0,87% | 100,00 |
| 06.03.2024 | 17,98 | 18,35 | 17,98 | 18,35 | 1,78% | - |
| 05.03.2024 | 17,87 | 18,03 | 17,87 | 18,03 | -0,63% | - |
| 04.03.2024 | 18,39 | 18,39 | 18,14 | 18,14 | -3,43% | - |
| 01.03.2024 | 18,79 | 18,79 | 18,79 | 18,79 | -1,34% | - |
| 29.02.2024 | 19,03 | 19,04 | 19,03 | 19,04 | 0,53% | - |
| 28.02.2024 | 19,04 | 19,04 | 18,94 | 18,94 | -1,12% | - |
| 27.02.2024 | 19,12 | 19,16 | 19,12 | 19,16 | -0,31% | - |
| 26.02.2024 | 19,11 | 19,22 | 19,11 | 19,22 | -0,77% | - |
| 23.02.2024 | 19,37 | 19,37 | 19,37 | 19,37 | 0,49% | - |
| 22.02.2024 | 19,27 | 19,27 | 19,27 | 19,27 | 0,86% | - |
| 21.02.2024 | 19,11 | 19,11 | 19,11 | 19,11 | -1,09% | - |
| 20.02.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -0,49% | - |
| 19.02.2024 | 19,41 | 19,41 | 19,41 | 19,41 | 0,05% | - |
| 16.02.2024 | 19,39 | 19,40 | 19,23 | 19,40 | 0,15% | 350,00 |
| 15.02.2024 | 19,11 | 19,37 | 19,11 | 19,37 | 1,23% | - |
| 14.02.2024 | 19,06 | 19,14 | 19,06 | 19,14 | -0,73% | - |
| 13.02.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 0,26% | - |
| 12.02.2024 | 18,76 | 19,23 | 18,76 | 19,23 | 5,40% | - |
| 09.02.2024 | 19,18 | 19,18 | 18,24 | 18,24 | -5,27% | - |
| 08.02.2024 | 19,36 | 19,36 | 19,26 | 19,26 | -1,46% | - |
| 07.02.2024 | 19,33 | 19,54 | 19,33 | 19,54 | 3,17% | - |
| 06.02.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -1,30% | - |
| 05.02.2024 | 19,34 | 19,34 | 19,19 | 19,19 | -0,44% | - |
| 02.02.2024 | 19,56 | 19,56 | 19,28 | 19,28 | -0,03% | - |
| 01.02.2024 | 19,01 | 19,28 | 19,01 | 19,28 | -0,52% | - |
| 31.01.2024 | 19,16 | 19,38 | 19,16 | 19,38 | -0,95% | 54,00 |
| 30.01.2024 | 19,57 | 19,57 | 19,57 | 19,57 | 0,67% | - |
| 29.01.2024 | 19,31 | 19,44 | 19,20 | 19,44 | 0,54% | 26,00 |
| 26.01.2024 | 19,39 | 19,39 | 19,33 | 19,33 | -0,34% | - |
| 25.01.2024 | 19,26 | 19,40 | 19,26 | 19,40 | -0,97% | - |
| 24.01.2024 | 19,56 | 19,59 | 19,56 | 19,59 | 0,85% | - |
| 23.01.2024 | 19,30 | 19,42 | 19,30 | 19,42 | 0,62% | - |
| 22.01.2024 | 19,27 | 19,30 | 19,27 | 19,30 | 0,47% | - |
| 19.01.2024 | 19,26 | 19,26 | 19,21 | 19,21 | 1,37% | - |
| 18.01.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 0,42% | - |
| 17.01.2024 | 18,61 | 18,87 | 18,38 | 18,87 | 0,77% | 750,00 |
| 16.01.2024 | 18,57 | 18,73 | 18,57 | 18,73 | 2,24% | 150,00 |
| 15.01.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 0,47% | - |
| 12.01.2024 | 18,23 | 18,23 | 18,23 | 18,23 | -0,16% | - |
| 11.01.2024 | 18,49 | 18,49 | 18,26 | 18,26 | 0,36% | - |
| 10.01.2024 | 18,15 | 18,20 | 18,15 | 18,20 | -0,36% | - |
| 09.01.2024 | 18,26 | 18,26 | 18,26 | 18,26 | 0,47% | - |
| 08.01.2024 | 18,15 | 18,18 | 18,15 | 18,18 | -0,05% | - |
| 05.01.2024 | 18,12 | 18,19 | 18,12 | 18,19 | 0,94% | - |
| 04.01.2024 | 18,06 | 18,06 | 18,02 | 18,02 | -0,66% | - |
| 03.01.2024 | 18,29 | 18,29 | 18,14 | 18,14 | -1,97% | - |
| 02.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,38% | 225,00 |
| 29.12.2023 | 18,07 | 18,07 | 18,07 | 18,07 | 0,67% | - |
| 28.12.2023 | 17,95 | 17,95 | 17,95 | 17,95 | -0,28% | - |
| 27.12.2023 | 18,00 | 18,00 | 18,00 | 18,00 | 0,06% | - |
| 22.12.2023 | 18,00 | 18,00 | 17,99 | 17,99 | 1,04% | 175,00 |
| 21.12.2023 | 17,68 | 17,81 | 17,68 | 17,81 | -1,82% | 25,00 |
| 20.12.2023 | 18,14 | 18,14 | 18,14 | 18,14 | 1,71% | - |
| 19.12.2023 | 17,83 | 17,83 | 17,83 | 17,83 | -2,75% | - |
| 18.12.2023 | 18,34 | 18,34 | 18,34 | 18,34 | 0,44% | - |
| 15.12.2023 | 18,15 | 18,26 | 18,15 | 18,26 | 1,02% | 125,00 |