17,840€
2,65%
Echtzeit-Aktienkurs Sabaf S.p.A.
Bid:
Ask:
Aktienkurse zur Sabaf S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 17,81 | 17,97 | 17,73 | 17,84 | 0,17% | - |
27.03.2024 | 17,74 | 17,93 | 17,62 | 17,81 | 0,39% | - |
26.03.2024 | 16,70 | 17,94 | 16,70 | 17,74 | 1,66% | - |
25.03.2024 | 16,52 | 17,45 | 16,52 | 17,45 | 1,10% | - |
22.03.2024 | 16,32 | 17,31 | 16,32 | 17,26 | 1,17% | - |
21.03.2024 | 16,18 | 17,13 | 16,18 | 17,06 | 3,52% | - |
20.03.2024 | 16,55 | 16,90 | 16,06 | 16,48 | -0,42% | 720,00 |
19.03.2024 | 16,40 | 16,75 | 16,33 | 16,55 | 0,91% | - |
18.03.2024 | 15,76 | 16,61 | 15,76 | 16,40 | -0,97% | - |
15.03.2024 | 16,00 | 16,69 | 16,00 | 16,56 | -0,78% | - |
14.03.2024 | 16,41 | 16,71 | 16,41 | 16,69 | 1,71% | - |
13.03.2024 | 15,78 | 16,49 | 15,78 | 16,41 | -0,36% | - |
12.03.2024 | 15,44 | 16,60 | 15,44 | 16,47 | 1,98% | - |
11.03.2024 | 15,42 | 16,19 | 15,42 | 16,15 | -0,25% | - |
08.03.2024 | 16,30 | 16,45 | 16,08 | 16,19 | -0,67% | - |
07.03.2024 | 16,18 | 16,97 | 16,03 | 16,30 | -3,61% | - |
06.03.2024 | 16,93 | 17,06 | 16,88 | 16,91 | -0,12% | - |
05.03.2024 | 17,06 | 17,09 | 16,91 | 16,93 | -0,76% | - |
04.03.2024 | 16,18 | 17,11 | 16,18 | 17,06 | 0,59% | - |
01.03.2024 | 17,01 | 17,08 | 16,78 | 16,96 | -0,29% | - |
29.02.2024 | 16,32 | 17,06 | 16,32 | 17,01 | -0,29% | - |
28.02.2024 | 16,52 | 17,06 | 16,52 | 17,06 | 3,27% | 600,00 |
27.02.2024 | 16,30 | 17,20 | 16,30 | 16,52 | -3,28% | - |
26.02.2024 | 16,16 | 17,28 | 16,16 | 17,08 | 0,83% | - |
23.02.2024 | 16,14 | 16,94 | 16,14 | 16,94 | 0,24% | - |
22.02.2024 | 15,92 | 16,90 | 15,92 | 16,90 | 1,56% | - |
21.02.2024 | 16,22 | 17,21 | 16,22 | 16,64 | -2,12% | - |
20.02.2024 | 16,14 | 17,07 | 16,14 | 17,00 | 1,01% | - |
19.02.2024 | 16,63 | 16,91 | 16,63 | 16,83 | 1,20% | - |
16.02.2024 | 15,88 | 16,63 | 15,88 | 16,63 | 0,30% | - |
15.02.2024 | 16,30 | 16,58 | 16,30 | 16,58 | 1,72% | 100,00 |
14.02.2024 | 16,37 | 16,40 | 16,30 | 16,30 | -0,43% | - |
13.02.2024 | 15,78 | 16,49 | 15,78 | 16,37 | -0,73% | - |
12.02.2024 | 15,78 | 16,56 | 15,78 | 16,49 | 0,00% | - |
09.02.2024 | 16,10 | 16,95 | 16,10 | 16,49 | -2,37% | - |
08.02.2024 | 17,06 | 17,06 | 16,88 | 16,89 | -1,00% | - |
07.02.2024 | 17,15 | 17,17 | 16,94 | 17,06 | -0,52% | - |
06.02.2024 | 17,28 | 17,31 | 17,15 | 17,15 | -0,75% | - |
05.02.2024 | 16,80 | 17,55 | 16,80 | 17,28 | -1,54% | - |
02.02.2024 | 17,68 | 17,68 | 17,35 | 17,55 | -0,28% | - |
01.02.2024 | 17,85 | 17,85 | 16,80 | 17,60 | -1,40% | 250,00 |
31.01.2024 | 17,92 | 17,92 | 17,81 | 17,85 | -0,39% | - |
30.01.2024 | 17,20 | 18,17 | 17,20 | 17,92 | -0,67% | - |
29.01.2024 | 17,20 | 18,14 | 17,20 | 18,04 | -0,11% | - |
26.01.2024 | 17,28 | 18,13 | 17,28 | 18,06 | 0,00% | - |
25.01.2024 | 18,00 | 18,16 | 17,97 | 18,06 | 0,33% | - |
24.01.2024 | 17,38 | 18,28 | 17,38 | 18,00 | -0,72% | - |
23.01.2024 | 18,02 | 18,27 | 17,61 | 18,13 | 0,61% | - |
22.01.2024 | 17,26 | 18,07 | 17,26 | 18,02 | -0,06% | - |
19.01.2024 | 17,38 | 18,19 | 17,38 | 18,03 | -0,77% | - |
18.01.2024 | 17,36 | 18,35 | 17,36 | 18,17 | -0,44% | - |
17.01.2024 | 18,59 | 18,59 | 17,65 | 18,25 | -1,83% | - |
16.01.2024 | 17,08 | 18,69 | 17,08 | 18,59 | 4,20% | - |
15.01.2024 | 16,90 | 17,85 | 16,90 | 17,84 | 0,90% | - |
12.01.2024 | 17,60 | 17,79 | 17,46 | 17,68 | 0,45% | - |
11.01.2024 | 16,80 | 17,65 | 16,80 | 17,60 | 0,06% | - |
10.01.2024 | 16,86 | 17,67 | 16,86 | 17,59 | -0,06% | 150,00 |
09.01.2024 | 16,80 | 17,60 | 16,80 | 17,60 | 0,40% | 118,00 |
08.01.2024 | 16,60 | 17,55 | 16,60 | 17,53 | 1,04% | - |
05.01.2024 | 17,39 | 17,45 | 17,15 | 17,35 | -0,23% | - |
04.01.2024 | 16,66 | 17,48 | 16,66 | 17,39 | -0,23% | - |
03.01.2024 | 16,74 | 17,65 | 16,74 | 17,43 | -0,23% | - |
02.01.2024 | 17,15 | 17,49 | 17,15 | 17,47 | 1,93% | - |
29.12.2023 | 17,04 | 17,14 | 16,98 | 17,14 | 0,59% | - |
28.12.2023 | 16,14 | 17,18 | 16,14 | 17,04 | 0,77% | - |
27.12.2023 | 15,82 | 17,11 | 15,82 | 16,91 | 2,42% | 400,00 |
22.12.2023 | 15,40 | 16,51 | 15,40 | 16,51 | 2,74% | - |
21.12.2023 | 15,02 | 16,09 | 15,02 | 16,07 | 2,55% | - |
20.12.2023 | 15,45 | 15,79 | 15,38 | 15,67 | 1,42% | 900,00 |
19.12.2023 | 15,08 | 15,49 | 15,08 | 15,45 | 3,00% | - |
18.12.2023 | 14,94 | 15,13 | 14,74 | 15,00 | 0,40% | - |
15.12.2023 | 14,22 | 14,95 | 14,22 | 14,94 | 0,34% | - |
14.12.2023 | 13,88 | 14,92 | 13,88 | 14,89 | 2,55% | - |
13.12.2023 | 14,43 | 14,53 | 14,43 | 14,52 | 0,62% | - |
12.12.2023 | 14,45 | 14,52 | 14,40 | 14,43 | -0,14% | - |
11.12.2023 | 13,84 | 14,56 | 13,84 | 14,45 | -0,07% | - |
08.12.2023 | 13,72 | 14,54 | 13,72 | 14,46 | 0,70% | - |
07.12.2023 | 13,94 | 14,56 | 13,94 | 14,36 | 0,84% | - |
06.12.2023 | 14,56 | 14,57 | 14,24 | 14,24 | -2,20% | - |
05.12.2023 | 14,49 | 14,58 | 14,49 | 14,56 | 0,48% | - |
04.12.2023 | 13,92 | 14,58 | 13,92 | 14,49 | -0,48% | - |
01.12.2023 | 13,68 | 14,56 | 13,68 | 14,56 | 0,90% | - |
30.11.2023 | 13,72 | 14,50 | 13,72 | 14,43 | 0,07% | - |
29.11.2023 | 13,84 | 14,46 | 13,84 | 14,42 | -0,28% | - |
28.11.2023 | 13,78 | 14,51 | 13,78 | 14,46 | 0,28% | - |
27.11.2023 | 14,53 | 14,61 | 14,41 | 14,42 | -0,76% | - |
24.11.2023 | 13,72 | 14,54 | 13,72 | 14,53 | 1,11% | - |
23.11.2023 | 13,74 | 14,39 | 13,74 | 14,37 | -0,14% | - |
22.11.2023 | 13,78 | 14,41 | 13,78 | 14,39 | -0,14% | - |
21.11.2023 | 13,80 | 14,58 | 13,80 | 14,41 | -0,62% | 540,00 |
20.11.2023 | 13,80 | 14,62 | 13,80 | 14,50 | 0,07% | - |
17.11.2023 | 13,70 | 14,49 | 13,70 | 14,49 | 1,05% | - |
16.11.2023 | 13,84 | 14,50 | 13,84 | 14,34 | -1,10% | - |
15.11.2023 | 14,42 | 14,55 | 14,42 | 14,50 | 3,72% | - |
14.11.2023 | 13,44 | 14,48 | 13,44 | 13,98 | -0,78% | - |
13.11.2023 | 13,70 | 14,35 | 13,70 | 14,09 | -1,81% | - |
10.11.2023 | 13,96 | 14,58 | 13,96 | 14,35 | -1,58% | - |
09.11.2023 | 13,84 | 14,63 | 13,84 | 14,58 | 0,14% | - |
08.11.2023 | 13,98 | 14,69 | 13,98 | 14,56 | -0,61% | - |
07.11.2023 | 13,88 | 14,76 | 13,88 | 14,65 | 0,41% | - |