1,494€
7,44%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 06.12.2023 | 1,33 | 1,33 | 1,33 | 1,33 | -1,33% | - |
| 05.12.2023 | 1,34 | 1,35 | 1,34 | 1,35 | 0,45% | 1.000,00 |
| 04.12.2023 | 1,34 | 1,35 | 1,34 | 1,35 | 0,60% | 7.000,00 |
| 01.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | -0,59% | - |
| 30.11.2023 | 1,35 | 1,35 | 1,35 | 1,35 | 0,60% | - |
| 29.11.2023 | 1,34 | 1,34 | 1,34 | 1,34 | 1,21% | - |
| 28.11.2023 | 1,32 | 1,32 | 1,32 | 1,32 | -0,90% | - |
| 27.11.2023 | 1,31 | 1,33 | 1,31 | 1,33 | 2,07% | 27.613,00 |
| 24.11.2023 | 1,31 | 1,31 | 1,31 | 1,31 | -0,84% | - |