52,000€
-0,76%
Echtzeit-Aktienkurs Savencia S.A.
Bid:
Ask:
Aktienkurse zur Savencia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 0,00% | - |
| 16.05.2024 | 53,80 | 53,80 | 52,40 | 52,40 | -2,24% | - |
| 15.05.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -0,37% | - |
| 14.05.2024 | 53,00 | 53,80 | 53,00 | 53,80 | 0,00% | 200,00 |
| 13.05.2024 | 53,20 | 53,80 | 53,20 | 53,80 | 2,28% | 4,00 |
| 10.05.2024 | 52,40 | 52,60 | 52,40 | 52,60 | 0,00% | 6,00 |
| 09.05.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 0,00% | - |
| 08.05.2024 | 51,80 | 52,60 | 51,80 | 52,60 | 1,15% | - |
| 07.05.2024 | 51,80 | 52,80 | 51,80 | 52,00 | 1,17% | 10,00 |
| 06.05.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -0,39% | - |
| 03.05.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -2,64% | - |
| 02.05.2024 | 51,80 | 53,00 | 51,80 | 53,00 | 1,15% | 100,00 |
| 30.04.2024 | 51,80 | 52,40 | 51,80 | 52,40 | 1,16% | - |
| 29.04.2024 | 51,80 | 53,20 | 51,80 | 51,80 | -0,38% | 100,00 |
| 26.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,76% | - |
| 25.04.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -1,13% | - |
| 24.04.2024 | 51,80 | 53,00 | 51,80 | 53,00 | 1,92% | - |
| 23.04.2024 | 51,60 | 52,60 | 51,60 | 52,00 | 0,00% | 114,00 |
| 22.04.2024 | 51,80 | 52,00 | 51,60 | 52,00 | -1,14% | 35,00 |
| 19.04.2024 | 51,40 | 52,60 | 51,40 | 52,60 | 1,15% | - |
| 18.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,38% | - |
| 17.04.2024 | 48,90 | 52,20 | 48,90 | 52,20 | 6,31% | - |
| 16.04.2024 | 50,20 | 50,20 | 49,10 | 49,10 | -3,35% | 144,00 |
| 15.04.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -0,39% | - |
| 12.04.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,39% | - |
| 11.04.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,39% | - |
| 10.04.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -0,77% | - |
| 09.04.2024 | 51,00 | 51,80 | 51,00 | 51,80 | 2,37% | - |
| 08.04.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -0,39% | - |
| 05.04.2024 | 51,40 | 51,40 | 50,80 | 50,80 | -1,17% | - |
| 04.04.2024 | 51,20 | 51,40 | 51,20 | 51,40 | 0,78% | - |
| 03.04.2024 | 51,20 | 51,20 | 51,00 | 51,00 | 0,39% | - |
| 02.04.2024 | 51,80 | 51,80 | 50,80 | 50,80 | 0,00% | 25,00 |
| 28.03.2024 | 51,00 | 51,00 | 50,80 | 50,80 | -0,78% | - |
| 27.03.2024 | 51,00 | 52,20 | 51,00 | 51,20 | 0,00% | 10,00 |
| 26.03.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 0,00% | - |
| 25.03.2024 | 51,00 | 51,20 | 51,00 | 51,20 | -0,39% | - |
| 22.03.2024 | 50,80 | 51,40 | 50,80 | 51,40 | 0,78% | - |
| 21.03.2024 | 50,60 | 51,00 | 50,60 | 51,00 | 0,39% | - |
| 20.03.2024 | 50,60 | 50,80 | 50,60 | 50,80 | 0,00% | - |
| 19.03.2024 | 51,00 | 51,00 | 50,60 | 50,80 | 0,40% | 120,00 |
| 18.03.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 0,00% | - |
| 15.03.2024 | 51,40 | 52,20 | 50,60 | 50,60 | -2,32% | 10,00 |
| 14.03.2024 | 51,00 | 51,80 | 51,00 | 51,80 | 1,17% | - |
| 13.03.2024 | 51,40 | 51,40 | 51,20 | 51,20 | -0,78% | - |
| 12.03.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -0,39% | - |
| 11.03.2024 | 51,60 | 53,00 | 51,60 | 51,80 | 0,00% | 96,00 |
| 08.03.2024 | 51,40 | 51,80 | 51,40 | 51,80 | 0,00% | - |
| 07.03.2024 | 51,60 | 51,80 | 51,60 | 51,80 | 0,00% | - |
| 06.03.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -0,77% | - |
| 05.03.2024 | 51,80 | 52,20 | 51,80 | 52,20 | -2,61% | - |
| 04.03.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 1,52% | 94,00 |
| 01.03.2024 | 52,60 | 52,80 | 52,60 | 52,80 | 0,00% | - |
| 29.02.2024 | 52,60 | 52,80 | 52,60 | 52,80 | 0,38% | - |
| 28.02.2024 | 53,00 | 53,00 | 52,60 | 52,60 | -1,13% | - |
| 27.02.2024 | 52,20 | 53,20 | 52,20 | 53,20 | -0,75% | 100,00 |
| 26.02.2024 | 52,40 | 53,60 | 52,40 | 53,60 | 1,90% | 73,00 |
| 23.02.2024 | 51,40 | 52,60 | 51,40 | 52,60 | 1,94% | - |
| 22.02.2024 | 50,80 | 51,60 | 50,80 | 51,60 | 1,57% | 10,00 |
| 21.02.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -0,39% | - |
| 20.02.2024 | 51,20 | 51,20 | 51,00 | 51,00 | -1,16% | - |
| 19.02.2024 | 51,20 | 51,60 | 51,20 | 51,60 | 0,39% | - |
| 16.02.2024 | 51,60 | 51,60 | 51,40 | 51,40 | -0,39% | - |
| 15.02.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 0,00% | - |
| 14.02.2024 | 51,40 | 51,60 | 51,40 | 51,60 | 0,39% | 20,00 |
| 13.02.2024 | 51,20 | 51,40 | 51,20 | 51,40 | 0,39% | - |
| 12.02.2024 | 51,80 | 51,80 | 51,20 | 51,20 | -2,29% | - |
| 09.02.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -1,13% | - |
| 08.02.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,38% | - |
| 07.02.2024 | 53,00 | 53,20 | 53,00 | 53,20 | -3,27% | - |
| 06.02.2024 | 54,00 | 55,00 | 54,00 | 55,00 | 0,00% | 1,00 |
| 05.02.2024 | 54,00 | 55,00 | 54,00 | 55,00 | 1,48% | 62,00 |
| 02.02.2024 | 53,00 | 54,20 | 53,00 | 54,20 | 2,26% | - |
| 01.02.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,38% | - |
| 31.01.2024 | 53,40 | 53,60 | 53,20 | 53,20 | -0,37% | 213,00 |
| 30.01.2024 | 53,20 | 53,40 | 53,20 | 53,40 | 0,00% | - |
| 29.01.2024 | 53,20 | 54,20 | 53,20 | 53,40 | 0,75% | 40,00 |
| 26.01.2024 | 53,40 | 53,40 | 53,00 | 53,00 | -0,75% | - |
| 25.01.2024 | 53,40 | 53,40 | 53,40 | 53,40 | 0,00% | - |
| 24.01.2024 | 53,60 | 53,60 | 53,40 | 53,40 | -0,37% | - |
| 23.01.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 0,75% | - |
| 22.01.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -0,37% | - |
| 19.01.2024 | 53,80 | 53,80 | 53,40 | 53,40 | -0,74% | - |
| 18.01.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 0,00% | - |
| 17.01.2024 | 53,80 | 53,80 | 53,80 | 53,80 | -0,74% | - |
| 16.01.2024 | 54,00 | 54,20 | 54,00 | 54,20 | 0,37% | 10,00 |
| 15.01.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,74% | - |
| 12.01.2024 | 53,60 | 54,40 | 53,60 | 54,40 | 1,12% | - |
| 11.01.2024 | 54,00 | 54,00 | 53,80 | 53,80 | -0,37% | - |
| 10.01.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,37% | - |
| 09.01.2024 | 53,40 | 54,20 | 53,40 | 54,20 | 1,88% | - |
| 08.01.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -0,75% | - |
| 05.01.2024 | 53,40 | 53,60 | 53,40 | 53,60 | -1,47% | - |
| 04.01.2024 | 53,20 | 54,40 | 53,20 | 54,40 | 1,49% | 25,00 |
| 03.01.2024 | 54,40 | 54,40 | 53,60 | 53,60 | -1,83% | - |
| 02.01.2024 | 54,20 | 54,60 | 54,20 | 54,60 | 0,74% | - |
| 29.12.2023 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 28.12.2023 | 53,60 | 54,20 | 53,60 | 54,20 | 2,65% | - |
| 27.12.2023 | 52,80 | 52,80 | 52,80 | 52,80 | 0,00% | - |
| 22.12.2023 | 53,00 | 53,00 | 52,80 | 52,80 | -1,12% | - |