18,485€
1,04%
Echtzeit-Aktienkurs Saputo Inc.
Bid:
Ask:
Aktienkurse zur Saputo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 18,50 | 18,68 | 18,29 | 18,49 | -0,11% | - |
| 10.05.2024 | 18,35 | 18,57 | 18,28 | 18,51 | 1,18% | - |
| 09.05.2024 | 18,19 | 18,33 | 18,15 | 18,29 | 0,58% | - |
| 08.05.2024 | 17,99 | 18,33 | 17,94 | 18,19 | 0,87% | - |
| 07.05.2024 | 18,25 | 18,32 | 17,94 | 18,03 | -1,37% | - |
| 06.05.2024 | 18,06 | 18,28 | 17,96 | 18,28 | 1,21% | - |
| 03.05.2024 | 18,26 | 18,32 | 17,88 | 18,06 | -0,51% | - |
| 02.05.2024 | 17,92 | 18,15 | 17,89 | 18,15 | 0,69% | - |
| 30.04.2024 | 18,06 | 18,17 | 17,90 | 18,03 | -0,30% | - |
| 29.04.2024 | 18,17 | 18,17 | 17,94 | 18,08 | -0,33% | - |
| 26.04.2024 | 17,99 | 18,31 | 17,94 | 18,14 | 1,11% | - |
| 25.04.2024 | 18,28 | 18,32 | 17,91 | 17,94 | -2,13% | - |
| 24.04.2024 | 18,44 | 18,44 | 18,20 | 18,33 | -0,53% | - |
| 23.04.2024 | 17,69 | 18,49 | 17,69 | 18,43 | 3,73% | - |
| 22.04.2024 | 17,60 | 17,79 | 17,58 | 17,77 | 1,31% | 920,00 |
| 19.04.2024 | 17,32 | 17,57 | 17,31 | 17,54 | 0,56% | - |
| 18.04.2024 | 17,47 | 17,57 | 17,25 | 17,44 | 0,07% | - |
| 17.04.2024 | 17,48 | 17,65 | 17,29 | 17,43 | -0,35% | - |
| 16.04.2024 | 17,58 | 17,67 | 17,36 | 17,49 | -0,74% | 1.000,00 |
| 15.04.2024 | 17,82 | 18,02 | 17,57 | 17,62 | -0,81% | - |
| 12.04.2024 | 18,01 | 18,13 | 17,65 | 17,76 | -1,36% | - |
| 11.04.2024 | 18,01 | 18,16 | 17,84 | 18,01 | -0,04% | - |
| 10.04.2024 | 18,13 | 18,26 | 17,92 | 18,02 | -0,52% | - |
| 09.04.2024 | 18,07 | 18,23 | 17,98 | 18,11 | 0,11% | - |
| 08.04.2024 | 18,29 | 18,37 | 18,08 | 18,09 | -1,19% | - |
| 05.04.2024 | 18,03 | 18,44 | 17,98 | 18,31 | 1,49% | - |
| 04.04.2024 | 17,99 | 18,31 | 17,98 | 18,04 | 0,32% | - |
| 03.04.2024 | 17,88 | 18,20 | 17,83 | 17,98 | 0,15% | - |
| 02.04.2024 | 18,16 | 18,21 | 17,72 | 17,95 | -1,41% | - |
| 28.03.2024 | 18,08 | 18,29 | 18,06 | 18,21 | 0,81% | 330,00 |
| 27.03.2024 | 17,69 | 18,15 | 17,66 | 18,06 | 2,26% | - |
| 26.03.2024 | 17,43 | 17,69 | 17,41 | 17,66 | 1,34% | - |
| 25.03.2024 | 17,64 | 17,68 | 17,43 | 17,43 | -1,44% | - |
| 22.03.2024 | 17,74 | 17,77 | 17,54 | 17,69 | -0,33% | - |
| 21.03.2024 | 17,82 | 17,89 | 17,66 | 17,74 | 0,14% | - |
| 20.03.2024 | 17,52 | 17,80 | 17,51 | 17,72 | 0,74% | - |
| 19.03.2024 | 17,71 | 17,78 | 17,54 | 17,59 | -0,80% | - |
| 18.03.2024 | 17,51 | 17,78 | 17,32 | 17,73 | 1,15% | 1.708,00 |
| 15.03.2024 | 17,69 | 17,88 | 17,36 | 17,53 | -1,17% | - |
| 14.03.2024 | 18,18 | 18,25 | 17,59 | 17,74 | -2,11% | - |
| 13.03.2024 | 18,00 | 18,23 | 17,95 | 18,12 | 0,50% | - |
| 12.03.2024 | 18,25 | 18,32 | 17,87 | 18,03 | -1,35% | - |
| 11.03.2024 | 18,20 | 18,44 | 18,12 | 18,28 | 0,31% | - |
| 08.03.2024 | 18,32 | 18,49 | 18,11 | 18,22 | -0,55% | - |
| 07.03.2024 | 18,08 | 18,34 | 18,06 | 18,32 | 1,14% | - |
| 06.03.2024 | 18,05 | 18,50 | 17,98 | 18,11 | 0,33% | - |
| 05.03.2024 | 17,93 | 18,16 | 17,90 | 18,05 | 0,39% | - |
| 04.03.2024 | 18,47 | 18,47 | 17,97 | 17,98 | -2,84% | - |
| 01.03.2024 | 18,85 | 19,00 | 18,50 | 18,51 | -1,76% | - |
| 29.02.2024 | 19,11 | 19,24 | 18,81 | 18,84 | -1,46% | - |
| 28.02.2024 | 19,03 | 19,20 | 18,90 | 19,12 | -0,15% | - |
| 27.02.2024 | 19,20 | 19,30 | 19,14 | 19,15 | -0,34% | - |
| 26.02.2024 | 19,17 | 19,32 | 19,06 | 19,21 | -0,08% | 156,00 |
| 23.02.2024 | 19,45 | 19,50 | 19,22 | 19,23 | -1,08% | - |
| 22.02.2024 | 19,28 | 19,44 | 19,16 | 19,44 | 0,77% | - |
| 21.02.2024 | 19,19 | 19,30 | 19,09 | 19,29 | 0,60% | - |
| 20.02.2024 | 19,42 | 19,45 | 19,07 | 19,18 | -1,41% | 600,00 |
| 19.02.2024 | 19,45 | 19,48 | 19,43 | 19,45 | 0,11% | 800,00 |
| 16.02.2024 | 19,46 | 19,59 | 19,22 | 19,43 | -0,39% | 5.500,00 |
| 15.02.2024 | 19,17 | 19,58 | 19,11 | 19,51 | 1,81% | - |
| 14.02.2024 | 19,16 | 19,33 | 18,95 | 19,16 | 0,09% | - |
| 13.02.2024 | 19,36 | 19,46 | 18,94 | 19,14 | -1,21% | - |
| 12.02.2024 | 18,84 | 19,40 | 18,77 | 19,38 | 2,31% | 1.249,00 |
| 09.02.2024 | 19,27 | 19,37 | 17,87 | 18,94 | -1,74% | 2.500,00 |
| 08.02.2024 | 19,44 | 19,60 | 19,19 | 19,27 | -0,86% | - |
| 07.02.2024 | 19,32 | 19,69 | 19,25 | 19,44 | 0,10% | - |
| 06.02.2024 | 19,01 | 19,49 | 18,98 | 19,42 | 2,17% | - |
| 05.02.2024 | 19,39 | 19,46 | 18,98 | 19,01 | -2,21% | - |
| 02.02.2024 | 19,65 | 19,69 | 19,30 | 19,44 | -1,04% | - |
| 01.02.2024 | 19,09 | 19,68 | 19,03 | 19,64 | 2,92% | 500,00 |
| 31.01.2024 | 19,25 | 19,55 | 19,06 | 19,09 | -0,86% | - |
| 30.01.2024 | 19,62 | 19,63 | 19,08 | 19,25 | -2,09% | - |
| 29.01.2024 | 19,39 | 19,66 | 19,39 | 19,66 | 1,27% | - |
| 26.01.2024 | 19,41 | 19,55 | 19,34 | 19,41 | -0,37% | - |
| 25.01.2024 | 19,32 | 19,50 | 19,24 | 19,49 | 1,10% | - |
| 24.01.2024 | 19,63 | 19,71 | 19,26 | 19,27 | -1,91% | - |
| 23.01.2024 | 19,38 | 19,71 | 19,17 | 19,65 | 1,13% | - |
| 22.01.2024 | 19,32 | 19,45 | 19,00 | 19,43 | 0,47% | - |
| 19.01.2024 | 19,31 | 19,48 | 19,19 | 19,34 | -0,05% | - |
| 18.01.2024 | 18,95 | 19,40 | 18,95 | 19,35 | 1,55% | - |
| 17.01.2024 | 18,63 | 19,18 | 18,57 | 19,05 | 1,79% | - |
| 16.01.2024 | 18,59 | 18,78 | 18,53 | 18,72 | 0,19% | - |
| 15.01.2024 | 18,41 | 18,80 | 18,16 | 18,68 | 1,38% | - |
| 12.01.2024 | 18,22 | 18,61 | 18,22 | 18,43 | 0,67% | - |
| 11.01.2024 | 18,55 | 18,56 | 18,18 | 18,31 | -1,13% | - |
| 10.01.2024 | 18,21 | 18,56 | 18,20 | 18,52 | 1,51% | 210,00 |
| 09.01.2024 | 18,32 | 18,39 | 18,17 | 18,24 | -0,78% | 600,00 |
| 08.01.2024 | 18,17 | 18,38 | 18,11 | 18,38 | 0,67% | - |
| 05.01.2024 | 18,20 | 18,32 | 18,05 | 18,26 | 0,33% | - |
| 04.01.2024 | 18,13 | 18,32 | 18,04 | 18,20 | 0,56% | 200,00 |
| 03.01.2024 | 18,36 | 18,54 | 18,07 | 18,10 | -1,58% | - |
| 02.01.2024 | 18,36 | 18,65 | 18,26 | 18,39 | 1,40% | 1.818,00 |
| 29.12.2023 | 18,15 | 18,18 | 18,09 | 18,14 | -0,17% | - |
| 28.12.2023 | 18,02 | 18,22 | 17,92 | 18,17 | 0,94% | - |
| 27.12.2023 | 18,08 | 18,18 | 17,97 | 18,00 | -0,18% | - |
| 22.12.2023 | 18,02 | 18,25 | 18,00 | 18,03 | -0,32% | - |
| 21.12.2023 | 17,76 | 18,12 | 17,66 | 18,09 | 1,98% | - |
| 20.12.2023 | 18,21 | 18,34 | 17,71 | 17,73 | -2,70% | - |
| 19.12.2023 | 17,83 | 18,23 | 17,83 | 18,23 | 1,90% | - |
| 18.12.2023 | 18,37 | 18,43 | 17,89 | 17,89 | -2,97% | - |