1,881€
5,48%
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 |
---|---|---|---|---|---|---|
02.05.2024 | 2,08 | 2,08 | 1,86 | 1,88 | 5,16% | 19.677,00 |
30.04.2024 | 1,73 | 1,81 | 1,73 | 1,78 | 3,78% | 8.943,00 |
29.04.2024 | 1,69 | 1,72 | 1,69 | 1,72 | 1,54% | 3.853,00 |
26.04.2024 | 1,63 | 1,73 | 1,63 | 1,69 | 4,77% | 18.986,00 |
25.04.2024 | 1,49 | 1,71 | 1,49 | 1,62 | 6,53% | 17.700,00 |
24.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,88% | - |
23.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,20% | - |
22.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,30% | - |
19.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 1,81% | - |
18.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 3,52% | - |
17.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,04% | - |
16.04.2024 | 1,42 | 1,42 | 1,41 | 1,42 | -1,05% | 32.500,00 |
15.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,58% | - |
12.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 1,59% | - |
11.04.2024 | 1,51 | 1,51 | 1,45 | 1,45 | -3,20% | 9.000,00 |
10.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,54% | - |
09.04.2024 | 1,53 | 1,53 | 1,49 | 1,49 | -1,91% | 10.000,00 |
08.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,80% | - |
05.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -2,14% | - |
04.04.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 6,72% | 4.500,00 |
03.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,64% | - |
02.04.2024 | 1,44 | 1,47 | 1,44 | 1,47 | 0,82% | 1.000,00 |
28.03.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 1,18% | 38.105,00 |
27.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,28% | - |
26.03.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 0,84% | 7.000,00 |
25.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,20% | - |
22.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
21.03.2024 | 1,44 | 1,46 | 1,43 | 1,43 | 1,42% | 5.300,00 |
20.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 2,32% | 10,00 |
19.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,15% | - |
18.03.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 1,60% | 3.015,00 |
15.03.2024 | 1,34 | 1,38 | 1,34 | 1,38 | 2,54% | 12.400,00 |
14.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
13.03.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 1,57% | 6.590,00 |
12.03.2024 | 1,32 | 1,34 | 1,32 | 1,34 | 1,52% | 500,00 |
11.03.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 2,01% | 46,00 |
08.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,84% | - |
07.03.2024 | 1,27 | 1,31 | 1,27 | 1,31 | 2,27% | 1.000,00 |
06.03.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 1,27% | 3.045,00 |
05.03.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 2,44% | 21.200,00 |
04.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 3,02% | - |
01.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,57% | - |
29.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,16% | - |
28.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,41% | - |
27.02.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 0,58% | 2.000,00 |
26.02.2024 | 1,18 | 1,21 | 1,18 | 1,21 | 1,76% | 500,00 |
23.02.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 2,32% | 30.000,00 |
22.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,17% | - |
21.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,17% | - |
20.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 1.300,00 |
19.02.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 1,56% | 4.000,00 |
16.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,88% | - |
15.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,69% | - |
14.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 3,19% | - |
13.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,44% | - |
12.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,36% | - |
09.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,16% | 1.000,00 |
08.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,15% | 500,00 |
07.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,30% | 500,00 |
06.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,87% | 1.000,00 |
05.02.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 2,96% | 20.000,00 |
02.02.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -9,16% | 2.000,00 |
01.02.2024 | 1,19 | 1,27 | 1,19 | 1,27 | 3,77% | 500,00 |
31.01.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 5,08% | 33.200,00 |
30.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,52% | - |
29.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,14% | - |
26.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,97% | - |
25.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,51% | - |
24.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
23.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,69% | - |
22.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,87% | - |
19.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,42% | - |
18.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
17.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,56% | - |
16.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,05% | 3.000,00 |
15.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,17% | - |
12.01.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -1,88% | 1.000,00 |
11.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,42% | - |
10.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
09.01.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 0,83% | 8.000,00 |
08.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,98% | - |
05.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,56% | - |
04.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,69% | - |
03.01.2024 | 1,14 | 1,17 | 1,14 | 1,17 | 0,69% | 3.000,00 |
02.01.2024 | 1,11 | 1,16 | 1,11 | 1,16 | 6,24% | 1.000,00 |
29.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | -2,77% | - |
28.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | 2,10% | 1.000,00 |
27.12.2023 | 1,13 | 1,13 | 1,10 | 1,10 | -1,97% | 13.290,00 |
22.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | -1,15% | - |
21.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | 1,43% | 2.000,00 |
20.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | -0,09% | - |
19.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | -0,71% | - |
18.12.2023 | 1,14 | 1,14 | 1,13 | 1,13 | -0,35% | 3.300,00 |
15.12.2023 | 1,14 | 1,14 | 1,13 | 1,13 | -2,76% | 3.000,00 |
14.12.2023 | 1,22 | 1,22 | 1,16 | 1,16 | -4,84% | 38.000,00 |
13.12.2023 | 1,21 | 1,22 | 1,21 | 1,22 | -1,61% | 9.980,00 |
12.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 0,16% | 2.000,00 |
11.12.2023 | 1,22 | 1,24 | 1,22 | 1,24 | 0,49% | 1.800,00 |
08.12.2023 | 1,23 | 1,23 | 1,23 | 1,23 | -0,48% | - |
07.12.2023 | 1,30 | 1,30 | 1,24 | 1,24 | -7,13% | 36.815,00 |