52,500€
-0,57%
Echtzeit-Aktienkurs Savencia S.A.
Bid:
Ask:
Aktienkurse zur Savencia S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 53,00 | 53,20 | 52,00 | 52,00 | -1,52% | 1.925,00 |
16.05.2024 | 54,40 | 54,40 | 52,80 | 52,80 | -2,94% | 2.297,00 |
15.05.2024 | 54,20 | 54,60 | 54,00 | 54,40 | 0,37% | 230,00 |
14.05.2024 | 53,60 | 54,20 | 53,40 | 54,20 | 1,12% | 4.502,00 |
13.05.2024 | 53,80 | 54,60 | 53,60 | 53,60 | 1,13% | 2.869,00 |
10.05.2024 | 53,00 | 53,20 | 52,80 | 53,00 | 0,00% | 725,00 |
09.05.2024 | 53,20 | 53,20 | 52,80 | 53,00 | 0,00% | 727,00 |
08.05.2024 | 52,40 | 53,20 | 52,40 | 53,00 | 1,15% | 662,00 |
07.05.2024 | 52,20 | 52,40 | 52,20 | 52,40 | 0,38% | 203,00 |
06.05.2024 | 52,00 | 52,20 | 51,80 | 52,20 | 0,38% | 785,00 |
03.05.2024 | 52,40 | 52,40 | 51,60 | 52,00 | 0,00% | 373,00 |
02.05.2024 | 52,60 | 52,60 | 52,00 | 52,00 | -1,52% | 1.161,00 |
30.04.2024 | 52,20 | 52,80 | 52,20 | 52,80 | 1,15% | 870,00 |
29.04.2024 | 52,20 | 52,80 | 52,20 | 52,20 | -0,38% | 916,00 |
26.04.2024 | 52,40 | 53,00 | 52,00 | 52,40 | -0,76% | 1.095,00 |
25.04.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -1,12% | 270,00 |
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 |