23,805€
0,02%
Echtzeit-Aktienkurs Sabaf S.p.A.
Bid:
Ask:
Aktienkurse zur Sabaf S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 24,01 | 24,01 | 24,01 | 24,01 | 1,29% | - |
| 07.12.2021 | 23,70 | 23,70 | 23,70 | 23,70 | -13,68% | - |
| 11.11.2021 | 27,46 | 27,46 | 27,46 | 27,46 | -0,18% | - |
| 09.11.2021 | 27,41 | 27,71 | 27,41 | 27,51 | -5,80% | - |
| 01.11.2021 | 29,20 | 29,20 | 29,20 | 29,20 | 28,04% | - |
| 12.10.2021 | 22,61 | 22,81 | 22,61 | 22,81 | 5,09% | - |
| 11.10.2021 | 21,90 | 21,95 | 21,65 | 21,70 | 2,33% | - |
| 06.10.2021 | 21,01 | 21,21 | 21,01 | 21,21 | 0,00% | - |
| 16.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 09.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 14.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 28.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 13.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 12.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.03.2021 | 20,21 | 20,21 | 20,21 | 20,21 | -0,47% | - |
| 16.02.2021 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 15.02.2021 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 11.02.2021 | 20,30 | 20,30 | 20,30 | 20,30 | 27,87% | - |
| 15.01.2021 | 15,88 | 15,88 | 15,88 | 15,88 | 2,25% | - |
| 30.12.2020 | 15,53 | 15,53 | 15,53 | 15,53 | -1,58% | - |
| 28.12.2020 | 15,38 | 15,78 | 15,18 | 15,78 | 2,94% | - |
| 23.12.2020 | 15,28 | 15,33 | 15,25 | 15,33 | -0,81% | - |
| 22.12.2020 | 15,10 | 15,45 | 15,08 | 15,45 | 3,00% | - |
| 21.12.2020 | 15,60 | 15,63 | 14,83 | 15,00 | -4,76% | - |
| 18.12.2020 | 15,43 | 15,75 | 15,43 | 15,75 | 2,27% | - |
| 17.12.2020 | 15,40 | 15,88 | 14,93 | 15,40 | -0,96% | - |
| 16.12.2020 | 15,35 | 15,85 | 15,05 | 15,55 | 1,63% | - |
| 15.12.2020 | 15,63 | 15,78 | 15,25 | 15,30 | -1,13% | - |
| 14.12.2020 | 14,68 | 15,60 | 14,68 | 15,48 | 6,36% | - |
| 11.12.2020 | 14,65 | 14,83 | 14,53 | 14,55 | -0,34% | - |
| 10.12.2020 | 15,03 | 15,05 | 14,58 | 14,60 | -3,79% | - |
| 09.12.2020 | 15,73 | 15,75 | 14,88 | 15,18 | -3,50% | - |
| 08.12.2020 | 15,73 | 15,73 | 15,73 | 15,73 | 1,78% | - |
| 07.12.2020 | 15,45 | 15,45 | 15,45 | 15,45 | 0,65% | - |
| 04.12.2020 | 15,33 | 15,43 | 15,33 | 15,35 | 4,78% | - |
| 03.12.2020 | 14,95 | 15,13 | 14,53 | 14,65 | -2,17% | - |
| 02.12.2020 | 13,60 | 14,98 | 13,30 | 14,98 | 9,91% | - |
| 01.12.2020 | 13,23 | 13,63 | 13,20 | 13,63 | 3,42% | - |
| 30.11.2020 | 12,98 | 13,18 | 12,95 | 13,18 | 1,54% | - |
| 27.11.2020 | 13,18 | 13,28 | 12,98 | 12,98 | -1,52% | - |
| 26.11.2020 | 13,18 | 13,18 | 13,18 | 13,18 | -1,13% | - |
| 25.11.2020 | 13,05 | 13,33 | 13,05 | 13,33 | -0,19% | - |
| 24.11.2020 | 13,70 | 13,70 | 13,05 | 13,35 | -3,09% | - |
| 20.11.2020 | 13,78 | 13,83 | 13,78 | 13,78 | 1,47% | - |
| 19.11.2020 | 13,58 | 13,58 | 13,58 | 13,58 | -0,18% | - |
| 18.11.2020 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 17.11.2020 | 13,75 | 13,75 | 13,53 | 13,60 | -0,73% | - |
| 16.11.2020 | 13,70 | 13,73 | 13,70 | 13,70 | 0,37% | - |
| 13.11.2020 | 13,65 | 13,81 | 13,65 | 13,65 | 0,18% | - |
| 12.11.2020 | 13,45 | 13,63 | 13,35 | 13,63 | 3,02% | - |
| 11.11.2020 | 13,23 | 13,23 | 13,23 | 13,23 | -0,19% | - |
| 10.11.2020 | 12,55 | 13,25 | 12,55 | 13,25 | 3,48% | - |
| 09.11.2020 | 12,81 | 12,81 | 12,81 | 12,81 | 3,22% | - |
| 06.11.2020 | 12,43 | 12,43 | 12,41 | 12,41 | 0,00% | - |
| 05.11.2020 | 12,43 | 12,43 | 12,41 | 12,41 | 0,20% | - |
| 04.11.2020 | 12,33 | 12,41 | 12,33 | 12,38 | 0,20% | - |
| 03.11.2020 | 12,28 | 12,36 | 12,28 | 12,36 | 2,28% | - |
| 02.11.2020 | 12,01 | 12,08 | 12,01 | 12,08 | 1,05% | - |
| 30.10.2020 | 11,96 | 11,96 | 11,93 | 11,96 | -0,38% | - |
| 29.10.2020 | 12,00 | 12,00 | 12,00 | 12,00 | -0,62% | - |
| 28.10.2020 | 12,50 | 12,50 | 12,03 | 12,08 | -4,92% | - |
| 27.10.2020 | 12,88 | 13,00 | 12,70 | 12,70 | 0,40% | - |
| 26.10.2020 | 12,65 | 12,65 | 12,65 | 12,65 | -0,98% | - |
| 23.10.2020 | 12,78 | 12,78 | 12,78 | 12,78 | 0,59% | - |
| 22.10.2020 | 12,63 | 12,70 | 12,63 | 12,70 | -0,78% | - |
| 21.10.2020 | 12,78 | 12,80 | 12,78 | 12,80 | 0,00% | - |
| 20.10.2020 | 13,06 | 13,06 | 12,80 | 12,80 | -1,73% | - |
| 19.10.2020 | 13,50 | 13,55 | 13,03 | 13,03 | -4,05% | - |
| 16.10.2020 | 13,48 | 13,60 | 13,48 | 13,58 | -1,09% | - |
| 15.10.2020 | 13,73 | 13,73 | 13,73 | 13,73 | 0,18% | - |
| 14.10.2020 | 13,83 | 13,88 | 13,70 | 13,70 | -1,44% | - |
| 13.10.2020 | 13,90 | 13,90 | 13,90 | 13,90 | -0,89% | - |
| 12.10.2020 | 13,80 | 14,03 | 13,80 | 14,03 | 0,90% | - |
| 09.10.2020 | 14,00 | 14,05 | 13,90 | 13,90 | 0,36% | - |
| 07.10.2020 | 13,78 | 13,90 | 13,75 | 13,85 | 0,91% | - |
| 06.10.2020 | 13,60 | 13,93 | 13,60 | 13,73 | 3,16% | - |
| 05.10.2020 | 13,21 | 13,31 | 13,18 | 13,31 | 1,76% | - |
| 02.10.2020 | 12,70 | 13,26 | 12,65 | 13,08 | 2,15% | - |
| 01.10.2020 | 12,80 | 12,80 | 12,80 | 12,80 | 1,19% | - |
| 28.09.2020 | 12,65 | 12,65 | 12,65 | 12,65 | 0,80% | - |
| 25.09.2020 | 12,53 | 12,55 | 12,53 | 12,55 | 1,17% | - |
| 24.09.2020 | 12,16 | 12,41 | 12,13 | 12,41 | 4,20% | - |
| 22.09.2020 | 11,91 | 11,91 | 11,91 | 11,91 | -0,17% | - |
| 18.09.2020 | 11,93 | 11,93 | 11,93 | 11,93 | -0,21% | - |
| 17.09.2020 | 12,00 | 12,05 | 11,95 | 11,95 | -0,42% | - |
| 16.09.2020 | 12,00 | 12,00 | 12,00 | 12,00 | -0,41% | - |
| 15.09.2020 | 12,08 | 12,08 | 12,05 | 12,05 | 0,21% | - |
| 14.09.2020 | 12,05 | 12,05 | 12,03 | 12,03 | -0,21% | - |
| 11.09.2020 | 12,05 | 12,05 | 12,05 | 12,05 | 0,21% | - |
| 10.09.2020 | 12,03 | 12,03 | 12,03 | 12,03 | 0,00% | - |
| 09.09.2020 | 12,00 | 12,03 | 12,00 | 12,03 | 0,17% | - |
| 08.09.2020 | 12,01 | 12,01 | 12,01 | 12,01 | 0,00% | - |
| 07.09.2020 | 12,01 | 12,01 | 12,01 | 12,01 | -0,58% | - |
| 04.09.2020 | 12,05 | 12,08 | 12,03 | 12,08 | 0,21% | - |
| 03.09.2020 | 12,05 | 12,05 | 12,03 | 12,05 | -0,86% | - |
| 02.09.2020 | 12,18 | 12,18 | 12,15 | 12,16 | 0,00% | - |
| 01.09.2020 | 12,16 | 12,16 | 12,16 | 12,16 | -0,57% | - |
| 31.08.2020 | 12,08 | 12,53 | 12,08 | 12,23 | 1,45% | - |
| 28.08.2020 | 12,03 | 12,05 | 12,03 | 12,05 | -0,21% | - |
| 27.08.2020 | 12,08 | 12,08 | 12,08 | 12,08 | -1,87% | - |