1,722€
-0,03%
Echtzeit-Aktienkurs Saras S.p.A. Raffinerie Sarde
Bid:
Ask:
Aktienkurse zur Saras S.p.A. Raffinerie Sarde Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,72 | 1,78 | 1,72 | 1,78 | 0,34% | - |
| 23.04.2024 | 1,77 | 1,78 | 1,77 | 1,77 | -0,06% | - |
| 22.04.2024 | 1,71 | 1,78 | 1,71 | 1,77 | 0,00% | - |
| 19.04.2024 | 1,71 | 1,78 | 1,71 | 1,77 | 0,06% | - |
| 18.04.2024 | 1,72 | 1,79 | 1,72 | 1,77 | -0,67% | - |
| 17.04.2024 | 1,72 | 1,80 | 1,72 | 1,78 | 0,22% | - |
| 16.04.2024 | 1,77 | 1,78 | 1,77 | 1,78 | -0,67% | - |
| 15.04.2024 | 1,79 | 1,80 | 1,79 | 1,79 | 0,06% | - |
| 12.04.2024 | 1,74 | 1,80 | 1,74 | 1,79 | 0,85% | - |
| 11.04.2024 | 1,74 | 1,81 | 1,74 | 1,78 | -1,44% | - |
| 10.04.2024 | 1,74 | 1,80 | 1,74 | 1,80 | 0,00% | - |
| 09.04.2024 | 1,74 | 1,81 | 1,74 | 1,80 | -0,17% | - |
| 08.04.2024 | 1,79 | 1,81 | 1,78 | 1,80 | 1,06% | - |
| 05.04.2024 | 1,78 | 1,79 | 1,78 | 1,79 | 0,22% | - |
| 04.04.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,06% | - |
| 03.04.2024 | 1,78 | 1,78 | 1,77 | 1,78 | 0,28% | - |
| 02.04.2024 | 1,71 | 1,79 | 1,71 | 1,78 | 0,11% | - |
| 28.03.2024 | 1,71 | 1,78 | 1,71 | 1,77 | -0,17% | - |
| 27.03.2024 | 1,71 | 1,78 | 1,71 | 1,78 | 0,28% | - |
| 26.03.2024 | 1,77 | 1,77 | 1,76 | 1,77 | 0,23% | - |
| 25.03.2024 | 1,71 | 1,78 | 1,71 | 1,77 | -0,23% | - |
| 22.03.2024 | 1,72 | 1,79 | 1,72 | 1,77 | -0,67% | - |
| 21.03.2024 | 1,79 | 1,79 | 1,77 | 1,78 | -0,11% | - |
| 20.03.2024 | 1,78 | 1,79 | 1,77 | 1,79 | 0,06% | - |
| 19.03.2024 | 1,72 | 1,79 | 1,72 | 1,78 | 2,59% | - |
| 18.03.2024 | 1,70 | 1,80 | 1,70 | 1,74 | -1,31% | - |
| 15.03.2024 | 1,69 | 1,77 | 1,69 | 1,76 | 0,28% | - |
| 14.03.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,29% | - |
| 13.03.2024 | 1,69 | 1,75 | 1,69 | 1,75 | 0,00% | - |
| 12.03.2024 | 1,75 | 1,76 | 1,75 | 1,75 | 0,06% | - |
| 11.03.2024 | 1,69 | 1,76 | 1,69 | 1,75 | -0,06% | - |
| 08.03.2024 | 1,69 | 1,76 | 1,69 | 1,75 | 0,06% | - |
| 07.03.2024 | 1,69 | 1,76 | 1,69 | 1,75 | 0,00% | - |
| 06.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,11% | - |
| 05.03.2024 | 1,69 | 1,76 | 1,69 | 1,75 | 0,00% | - |
| 04.03.2024 | 1,69 | 1,76 | 1,69 | 1,75 | -0,11% | - |
| 01.03.2024 | 1,69 | 1,80 | 1,69 | 1,75 | 0,06% | - |
| 29.02.2024 | 1,70 | 1,76 | 1,70 | 1,75 | -0,51% | - |
| 28.02.2024 | 1,67 | 1,77 | 1,67 | 1,76 | 1,68% | - |
| 27.02.2024 | 1,67 | 1,74 | 1,67 | 1,73 | -0,06% | - |
| 26.02.2024 | 1,67 | 1,73 | 1,67 | 1,73 | 0,12% | - |
| 23.02.2024 | 1,66 | 1,74 | 1,66 | 1,73 | 0,46% | - |
| 22.02.2024 | 1,66 | 1,74 | 1,66 | 1,72 | -0,29% | - |
| 21.02.2024 | 1,73 | 1,78 | 1,72 | 1,73 | -0,23% | - |
| 20.02.2024 | 1,73 | 1,74 | 1,73 | 1,73 | 0,00% | - |
| 19.02.2024 | 1,67 | 1,74 | 1,67 | 1,73 | -0,06% | - |
| 16.02.2024 | 1,69 | 1,75 | 1,69 | 1,73 | -0,97% | - |
| 15.02.2024 | 1,66 | 1,75 | 1,66 | 1,75 | 1,51% | - |
| 14.02.2024 | 1,72 | 1,72 | 1,71 | 1,72 | 0,29% | - |
| 13.02.2024 | 1,67 | 1,73 | 1,67 | 1,72 | -0,69% | - |
| 12.02.2024 | 1,73 | 1,79 | 1,66 | 1,73 | -3,57% | - |
| 09.02.2024 | 1,89 | 1,96 | 1,78 | 1,79 | 7,30% | - |
| 08.02.2024 | 1,64 | 1,73 | 1,64 | 1,67 | -0,30% | - |
| 07.02.2024 | 1,54 | 1,69 | 1,54 | 1,68 | 5,14% | 10.000,00 |
| 06.02.2024 | 1,53 | 1,61 | 1,53 | 1,59 | 0,63% | - |
| 05.02.2024 | 1,54 | 1,58 | 1,54 | 1,58 | 3,19% | - |
| 02.02.2024 | 1,56 | 1,56 | 1,53 | 1,54 | -1,54% | - |
| 01.02.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -1,02% | - |
| 31.01.2024 | 1,54 | 1,59 | 1,53 | 1,58 | 2,61% | - |
| 30.01.2024 | 1,59 | 1,68 | 1,50 | 1,54 | -7,08% | - |
| 29.01.2024 | 1,60 | 1,67 | 1,60 | 1,65 | -0,60% | - |
| 26.01.2024 | 1,69 | 1,70 | 1,62 | 1,66 | -1,66% | - |
| 25.01.2024 | 1,65 | 1,72 | 1,65 | 1,69 | -1,11% | - |
| 24.01.2024 | 1,75 | 1,76 | 1,69 | 1,71 | -2,34% | - |
| 23.01.2024 | 1,68 | 1,80 | 1,68 | 1,75 | 0,17% | - |
| 22.01.2024 | 1,61 | 1,75 | 1,61 | 1,75 | 4,36% | - |
| 19.01.2024 | 1,59 | 1,69 | 1,59 | 1,67 | 1,39% | - |
| 18.01.2024 | 1,71 | 1,71 | 1,61 | 1,65 | -3,17% | - |
| 17.01.2024 | 1,64 | 1,73 | 1,64 | 1,71 | 0,53% | - |
| 16.01.2024 | 1,55 | 1,71 | 1,55 | 1,70 | 5,34% | - |
| 15.01.2024 | 1,61 | 1,63 | 1,59 | 1,61 | -0,25% | - |
| 12.01.2024 | 1,57 | 1,62 | 1,57 | 1,61 | 2,67% | - |
| 11.01.2024 | 1,48 | 1,58 | 1,48 | 1,57 | 2,68% | - |
| 10.01.2024 | 1,49 | 1,57 | 1,49 | 1,53 | -0,84% | - |
| 09.01.2024 | 1,45 | 1,56 | 1,45 | 1,54 | 2,93% | - |
| 08.01.2024 | 1,46 | 1,52 | 1,46 | 1,50 | -0,99% | - |
| 05.01.2024 | 1,56 | 1,62 | 1,50 | 1,52 | -6,48% | - |
| 04.01.2024 | 1,54 | 1,62 | 1,54 | 1,62 | 1,63% | - |
| 03.01.2024 | 1,54 | 1,60 | 1,54 | 1,59 | -0,06% | - |
| 02.01.2024 | 1,55 | 1,63 | 1,55 | 1,60 | -2,21% | - |
| 29.12.2023 | 1,55 | 1,63 | 1,55 | 1,63 | 1,18% | - |
| 28.12.2023 | 1,57 | 1,63 | 1,57 | 1,61 | -0,92% | - |
| 27.12.2023 | 1,62 | 1,65 | 1,62 | 1,63 | 0,37% | - |
| 22.12.2023 | 1,56 | 1,64 | 1,56 | 1,62 | 0,00% | - |
| 21.12.2023 | 1,56 | 1,62 | 1,56 | 1,62 | 0,06% | - |
| 20.12.2023 | 1,55 | 1,63 | 1,55 | 1,62 | 0,93% | - |
| 19.12.2023 | 1,60 | 1,62 | 1,59 | 1,61 | 3,75% | - |
| 18.12.2023 | 1,62 | 1,64 | 1,55 | 1,55 | -4,51% | - |
| 15.12.2023 | 1,57 | 1,64 | 1,57 | 1,62 | 3,05% | - |
| 14.12.2023 | 1,59 | 1,62 | 1,54 | 1,57 | -0,95% | - |
| 13.12.2023 | 1,60 | 1,61 | 1,57 | 1,59 | -0,69% | - |
| 12.12.2023 | 1,56 | 1,63 | 1,56 | 1,60 | -0,93% | - |
| 11.12.2023 | 1,52 | 1,62 | 1,52 | 1,61 | 2,15% | - |
| 08.12.2023 | 1,46 | 1,59 | 1,46 | 1,58 | 8,15% | - |
| 07.12.2023 | 1,49 | 1,51 | 1,46 | 1,46 | -2,08% | - |
| 06.12.2023 | 1,51 | 1,54 | 1,49 | 1,49 | -1,19% | - |
| 05.12.2023 | 1,48 | 1,53 | 1,48 | 1,51 | 1,75% | - |
| 04.12.2023 | 1,45 | 1,51 | 1,45 | 1,48 | -1,53% | - |
| 01.12.2023 | 1,49 | 1,51 | 1,49 | 1,51 | 0,80% | - |
| 30.11.2023 | 1,48 | 1,52 | 1,47 | 1,49 | 1,08% | - |