52,700€
-1,31%
Echtzeit-Aktienkurs Savencia S.A.
Bid:
Ask:
Aktienkurse zur Savencia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 52,90 | 53,10 | 52,50 | 52,50 | -1,69% | - |
| 24.04.2024 | 52,40 | 53,40 | 51,80 | 53,40 | 1,91% | 2.938,00 |
| 23.04.2024 | 52,20 | 52,40 | 52,00 | 52,40 | 0,00% | 158,00 |
| 22.04.2024 | 52,00 | 52,40 | 52,00 | 52,40 | -1,13% | 140,00 |
| 19.04.2024 | 51,80 | 53,00 | 51,80 | 53,00 | 2,32% | 2.054,00 |
| 18.04.2024 | 52,40 | 52,60 | 51,80 | 51,80 | -1,52% | 357,00 |
| 17.04.2024 | 49,60 | 52,60 | 49,30 | 52,60 | 6,26% | 3.683,00 |
| 16.04.2024 | 50,60 | 50,60 | 49,40 | 49,50 | -2,17% | 3.390,00 |
| 15.04.2024 | 51,20 | 51,20 | 50,60 | 50,60 | -1,94% | 1.708,00 |
| 12.04.2024 | 51,60 | 51,80 | 51,40 | 51,60 | 0,00% | 414,00 |
| 11.04.2024 | 51,80 | 51,80 | 51,60 | 51,60 | -0,39% | 317,00 |
| 10.04.2024 | 52,20 | 52,40 | 51,80 | 51,80 | -0,77% | 510,00 |
| 09.04.2024 | 51,20 | 52,20 | 51,20 | 52,20 | 1,95% | 2.501,00 |
| 08.04.2024 | 51,40 | 51,40 | 51,00 | 51,20 | 0,00% | 584,00 |
| 05.04.2024 | 51,80 | 52,00 | 51,20 | 51,20 | -1,16% | 1.065,00 |
| 04.04.2024 | 51,80 | 52,40 | 51,20 | 51,80 | 0,78% | 955,00 |
| 03.04.2024 | 51,80 | 52,20 | 51,00 | 51,40 | 0,39% | 1.457,00 |
| 02.04.2024 | 51,40 | 51,60 | 51,00 | 51,20 | 0,00% | 1.796,00 |
| 28.03.2024 | 51,60 | 51,80 | 51,20 | 51,20 | -0,78% | 1.714,00 |
| 27.03.2024 | 51,80 | 51,80 | 51,20 | 51,60 | 0,00% | 501,00 |
| 26.03.2024 | 51,60 | 51,80 | 51,40 | 51,60 | 0,00% | 358,00 |
| 25.03.2024 | 51,40 | 51,80 | 51,40 | 51,60 | -0,39% | 197,00 |
| 22.03.2024 | 51,40 | 51,80 | 51,00 | 51,80 | 0,78% | 2.376,00 |
| 21.03.2024 | 51,20 | 51,60 | 51,20 | 51,40 | 0,39% | 278,00 |
| 20.03.2024 | 51,20 | 51,20 | 50,60 | 51,20 | 0,00% | 495,00 |
| 19.03.2024 | 51,20 | 51,40 | 50,80 | 51,20 | 0,00% | 306,00 |
| 18.03.2024 | 51,00 | 51,40 | 51,00 | 51,20 | 0,39% | 6.881,00 |
| 15.03.2024 | 52,00 | 52,00 | 50,80 | 51,00 | -2,30% | 848,00 |
| 14.03.2024 | 51,60 | 52,20 | 51,60 | 52,20 | 1,16% | 276,00 |
| 13.03.2024 | 52,00 | 52,00 | 51,40 | 51,60 | -0,77% | 3.810,00 |
| 12.03.2024 | 52,40 | 52,60 | 51,00 | 52,00 | -0,38% | 1.904,00 |
| 11.03.2024 | 52,00 | 52,60 | 52,00 | 52,20 | 0,00% | 535,00 |
| 08.03.2024 | 51,80 | 52,60 | 51,80 | 52,20 | 0,00% | 1.913,00 |
| 07.03.2024 | 52,20 | 52,20 | 52,00 | 52,20 | 0,00% | 151,00 |
| 06.03.2024 | 52,60 | 52,60 | 52,20 | 52,20 | -0,76% | 166,00 |
| 05.03.2024 | 52,20 | 52,80 | 52,20 | 52,60 | 0,77% | 293,00 |
| 04.03.2024 | 53,20 | 53,20 | 52,20 | 52,20 | -1,88% | 390,00 |
| 01.03.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | 39,00 |
| 29.02.2024 | 53,00 | 53,20 | 52,80 | 53,20 | 0,38% | 5.028,00 |
| 28.02.2024 | 53,60 | 53,60 | 53,00 | 53,00 | -1,12% | 232,00 |
| 27.02.2024 | 53,20 | 53,80 | 52,80 | 53,60 | 0,75% | 1.354,00 |
| 26.02.2024 | 52,80 | 53,20 | 52,80 | 53,20 | 0,38% | 475,00 |
| 23.02.2024 | 52,00 | 53,00 | 52,00 | 53,00 | 1,92% | 414,00 |
| 22.02.2024 | 51,40 | 52,00 | 51,00 | 52,00 | 1,56% | 977,00 |
| 21.02.2024 | 51,40 | 51,60 | 51,20 | 51,20 | -0,39% | 848,00 |
| 20.02.2024 | 51,80 | 51,80 | 51,20 | 51,40 | -1,15% | 817,00 |
| 19.02.2024 | 51,80 | 52,00 | 51,40 | 52,00 | 0,39% | 761,00 |
| 16.02.2024 | 52,20 | 52,20 | 51,80 | 51,80 | -0,38% | 1.637,00 |
| 15.02.2024 | 52,00 | 52,40 | 52,00 | 52,00 | 0,00% | 364,00 |
| 14.02.2024 | 51,80 | 52,20 | 51,80 | 52,00 | 0,39% | 1.227,00 |
| 13.02.2024 | 51,60 | 52,00 | 51,60 | 51,80 | 0,39% | 603,00 |
| 12.02.2024 | 52,20 | 52,60 | 51,60 | 51,60 | -2,27% | 804,00 |
| 09.02.2024 | 52,80 | 52,80 | 52,00 | 52,80 | 0,00% | 1.012,00 |
| 08.02.2024 | 53,60 | 53,60 | 52,80 | 52,80 | -1,49% | 1.711,00 |
| 07.02.2024 | 54,00 | 54,00 | 53,00 | 53,60 | -1,83% | 581,00 |
| 06.02.2024 | 54,40 | 54,60 | 54,40 | 54,60 | 0,00% | 385,00 |
| 05.02.2024 | 54,60 | 54,60 | 54,40 | 54,60 | 0,00% | 204,00 |
| 02.02.2024 | 53,40 | 54,60 | 53,40 | 54,60 | 2,25% | 1.052,00 |
| 01.02.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -0,37% | 143,00 |
| 31.01.2024 | 53,60 | 54,00 | 52,80 | 53,60 | -0,37% | 1.114,00 |
| 30.01.2024 | 53,80 | 53,80 | 53,60 | 53,80 | 0,00% | 113,00 |
| 29.01.2024 | 53,80 | 53,80 | 53,40 | 53,80 | 0,75% | 363,00 |
| 26.01.2024 | 54,00 | 54,00 | 53,20 | 53,40 | -0,74% | 761,00 |
| 25.01.2024 | 53,80 | 54,00 | 53,80 | 53,80 | 0,00% | 84,00 |
| 24.01.2024 | 54,00 | 54,40 | 53,80 | 53,80 | -0,37% | 850,00 |
| 23.01.2024 | 54,20 | 54,20 | 54,00 | 54,00 | 0,00% | 783,00 |
| 22.01.2024 | 53,80 | 54,60 | 53,60 | 54,00 | 0,37% | 926,00 |
| 19.01.2024 | 54,20 | 54,20 | 53,80 | 53,80 | -0,74% | 719,00 |
| 18.01.2024 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | 52,00 |
| 17.01.2024 | 54,60 | 54,60 | 54,00 | 54,20 | -0,73% | 431,00 |
| 16.01.2024 | 54,40 | 54,60 | 54,40 | 54,60 | 0,37% | 323,00 |
| 15.01.2024 | 54,80 | 54,80 | 54,40 | 54,40 | -0,73% | 362,00 |
| 12.01.2024 | 54,60 | 54,80 | 54,00 | 54,80 | 1,11% | 682,00 |
| 11.01.2024 | 54,60 | 54,60 | 54,20 | 54,20 | -0,37% | 425,00 |
| 10.01.2024 | 54,60 | 54,60 | 54,40 | 54,40 | -0,37% | 416,00 |
| 09.01.2024 | 53,80 | 54,60 | 53,80 | 54,60 | 1,49% | 258,00 |
| 08.01.2024 | 54,00 | 54,00 | 53,60 | 53,80 | -0,37% | 132,00 |
| 05.01.2024 | 54,00 | 54,40 | 53,60 | 54,00 | 0,00% | 803,00 |
| 04.01.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | 357,00 |
| 03.01.2024 | 55,00 | 55,00 | 54,00 | 54,00 | -1,82% | 752,00 |
| 02.01.2024 | 55,00 | 55,00 | 54,80 | 55,00 | 0,00% | 165,00 |
| 29.12.2023 | 54,60 | 55,00 | 54,60 | 55,00 | 0,73% | 733,00 |
| 28.12.2023 | 54,00 | 54,60 | 54,00 | 54,60 | 1,11% | 553,00 |
| 27.12.2023 | 53,00 | 54,00 | 53,00 | 54,00 | 1,89% | 842,00 |
| 22.12.2023 | 54,00 | 54,00 | 52,60 | 53,00 | -1,49% | 3.436,00 |
| 21.12.2023 | 53,20 | 53,80 | 52,80 | 53,80 | 1,51% | 4.774,00 |
| 20.12.2023 | 53,00 | 53,60 | 52,80 | 53,00 | 0,38% | 1.284,00 |
| 19.12.2023 | 53,00 | 53,40 | 52,60 | 52,80 | -0,38% | 1.522,00 |
| 18.12.2023 | 52,60 | 53,00 | 52,20 | 53,00 | -1,12% | 1.939,00 |
| 15.12.2023 | 53,20 | 54,40 | 53,00 | 53,60 | 1,13% | 2.226,00 |
| 14.12.2023 | 53,00 | 53,60 | 53,00 | 53,00 | 0,00% | 1.085,00 |
| 13.12.2023 | 52,80 | 53,40 | 52,20 | 53,00 | 0,38% | 1.222,00 |
| 12.12.2023 | 53,20 | 53,20 | 52,20 | 52,80 | -0,75% | 618,00 |
| 11.12.2023 | 52,60 | 53,20 | 52,40 | 53,20 | 1,14% | 1.192,00 |
| 08.12.2023 | 53,20 | 53,60 | 52,60 | 52,60 | -1,13% | 3.255,00 |
| 07.12.2023 | 53,60 | 53,80 | 53,20 | 53,20 | -0,75% | 418,00 |
| 06.12.2023 | 53,20 | 53,60 | 53,00 | 53,60 | 0,37% | 20.677,00 |
| 05.12.2023 | 53,40 | 53,60 | 53,20 | 53,40 | 0,00% | 373,00 |
| 04.12.2023 | 53,60 | 54,00 | 52,80 | 53,40 | -0,37% | 743,00 |
| 01.12.2023 | 54,00 | 54,00 | 53,60 | 53,60 | -0,74% | 311,00 |