52,400€
1,16%
Echtzeit-Aktienkurs Savencia S.A.
Bid:
Ask:
Aktienkurse zur Savencia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 52,80 | 52,90 | 52,20 | 52,20 | -0,95% | - |
| 25.04.2024 | 52,40 | 53,10 | 52,40 | 52,70 | 0,00% | - |
| 24.04.2024 | 52,40 | 53,10 | 51,90 | 52,70 | 0,96% | - |
| 23.04.2024 | 52,00 | 52,40 | 52,00 | 52,20 | 0,00% | - |
| 22.04.2024 | 52,60 | 53,40 | 52,20 | 52,20 | -0,76% | - |
| 19.04.2024 | 51,40 | 52,70 | 51,40 | 52,60 | 1,35% | - |
| 18.04.2024 | 52,20 | 52,50 | 51,80 | 51,90 | -1,33% | - |
| 17.04.2024 | 49,10 | 52,80 | 49,10 | 52,60 | 5,94% | - |
| 16.04.2024 | 50,70 | 50,70 | 49,45 | 49,65 | -2,26% | - |
| 15.04.2024 | 51,60 | 51,70 | 50,60 | 50,80 | -1,74% | - |
| 12.04.2024 | 51,60 | 51,70 | 51,50 | 51,70 | 0,00% | - |
| 11.04.2024 | 51,80 | 52,00 | 51,60 | 51,70 | -0,19% | - |
| 10.04.2024 | 51,00 | 52,30 | 51,00 | 51,80 | 0,58% | - |
| 09.04.2024 | 50,80 | 51,70 | 50,80 | 51,50 | 0,78% | - |
| 08.04.2024 | 50,80 | 51,80 | 50,80 | 51,10 | -0,58% | 98,00 |
| 05.04.2024 | 52,10 | 52,10 | 51,20 | 51,40 | -1,34% | 75,00 |
| 04.04.2024 | 51,00 | 52,20 | 51,00 | 52,10 | 0,77% | 136,00 |
| 03.04.2024 | 50,80 | 52,10 | 50,80 | 51,70 | 0,78% | - |
| 02.04.2024 | 51,20 | 51,50 | 51,20 | 51,30 | 0,00% | - |
| 28.03.2024 | 51,20 | 51,80 | 51,20 | 51,30 | -0,39% | - |
| 27.03.2024 | 51,20 | 51,70 | 51,20 | 51,50 | 0,00% | 10,00 |
| 26.03.2024 | 51,20 | 51,70 | 51,20 | 51,50 | -0,19% | 60,00 |
| 25.03.2024 | 51,40 | 51,70 | 51,40 | 51,60 | 0,39% | - |
| 22.03.2024 | 51,40 | 51,60 | 51,10 | 51,40 | 0,19% | - |
| 21.03.2024 | 51,20 | 51,60 | 51,00 | 51,30 | 0,59% | - |
| 20.03.2024 | 51,20 | 51,20 | 50,90 | 51,00 | -0,39% | - |
| 19.03.2024 | 51,30 | 51,40 | 50,90 | 51,20 | 0,39% | - |
| 18.03.2024 | 51,30 | 51,40 | 51,00 | 51,00 | -0,58% | - |
| 15.03.2024 | 52,20 | 52,20 | 51,00 | 51,30 | -1,54% | - |
| 14.03.2024 | 51,20 | 52,20 | 51,20 | 52,10 | 0,97% | - |
| 13.03.2024 | 51,70 | 51,90 | 51,40 | 51,60 | -0,19% | - |
| 12.03.2024 | 51,80 | 52,30 | 51,30 | 51,70 | -0,96% | - |
| 11.03.2024 | 52,20 | 52,30 | 51,90 | 52,20 | 0,00% | - |
| 08.03.2024 | 51,80 | 52,40 | 51,80 | 52,20 | 0,19% | 106,00 |
| 07.03.2024 | 51,80 | 52,30 | 51,80 | 52,10 | -0,38% | - |
| 06.03.2024 | 52,20 | 52,60 | 52,20 | 52,30 | -0,57% | - |
| 05.03.2024 | 51,80 | 52,60 | 51,80 | 52,60 | 0,00% | - |
| 04.03.2024 | 53,20 | 53,30 | 52,40 | 52,60 | -1,13% | - |
| 01.03.2024 | 52,80 | 53,30 | 52,80 | 53,20 | 0,19% | - |
| 29.02.2024 | 52,80 | 53,30 | 52,80 | 53,10 | -0,38% | - |
| 28.02.2024 | 52,20 | 53,50 | 52,20 | 53,30 | 0,95% | - |
| 27.02.2024 | 52,90 | 53,60 | 52,60 | 52,80 | 0,00% | - |
| 26.02.2024 | 53,00 | 53,10 | 52,70 | 52,80 | -0,38% | - |
| 23.02.2024 | 51,40 | 53,00 | 51,40 | 53,00 | 3,11% | - |
| 22.02.2024 | 51,50 | 51,60 | 51,30 | 51,40 | -0,19% | - |
| 21.02.2024 | 51,40 | 51,50 | 51,20 | 51,50 | 0,39% | - |
| 20.02.2024 | 52,00 | 52,00 | 51,20 | 51,30 | -1,35% | - |
| 19.02.2024 | 51,40 | 52,00 | 51,40 | 52,00 | 0,58% | - |
| 16.02.2024 | 52,00 | 52,30 | 51,60 | 51,70 | -0,77% | - |
| 15.02.2024 | 52,00 | 52,30 | 52,00 | 52,10 | 0,00% | 360,00 |
| 14.02.2024 | 51,80 | 52,40 | 51,80 | 52,10 | 0,58% | 100,00 |
| 13.02.2024 | 51,20 | 52,00 | 51,20 | 51,80 | 0,39% | - |
| 12.02.2024 | 52,70 | 52,70 | 51,60 | 51,60 | -1,71% | 90,00 |
| 09.02.2024 | 52,80 | 53,10 | 52,20 | 52,50 | -0,76% | - |
| 08.02.2024 | 53,20 | 54,00 | 52,70 | 52,90 | -0,94% | - |
| 07.02.2024 | 54,60 | 54,60 | 53,20 | 53,40 | -2,20% | - |
| 06.02.2024 | 54,20 | 54,60 | 54,20 | 54,60 | 0,00% | 450,00 |
| 05.02.2024 | 54,20 | 54,60 | 54,20 | 54,60 | 0,74% | - |
| 02.02.2024 | 53,40 | 54,50 | 53,40 | 54,20 | 1,31% | - |
| 01.02.2024 | 53,60 | 53,60 | 53,40 | 53,50 | 0,00% | - |
| 31.01.2024 | 53,80 | 53,90 | 52,90 | 53,50 | -0,37% | - |
| 30.01.2024 | 53,70 | 53,80 | 53,50 | 53,70 | -0,19% | - |
| 29.01.2024 | 53,00 | 53,80 | 53,00 | 53,80 | 0,75% | - |
| 26.01.2024 | 53,80 | 53,90 | 53,30 | 53,40 | -0,93% | - |
| 25.01.2024 | 53,80 | 53,90 | 53,80 | 53,90 | 0,00% | - |
| 24.01.2024 | 54,00 | 54,10 | 53,90 | 53,90 | -0,37% | 490,00 |
| 23.01.2024 | 53,60 | 54,30 | 53,60 | 54,10 | -0,55% | - |
| 22.01.2024 | 53,40 | 54,40 | 53,40 | 54,40 | 1,12% | - |
| 19.01.2024 | 54,20 | 54,30 | 53,80 | 53,80 | -0,92% | - |
| 18.01.2024 | 53,80 | 54,30 | 53,80 | 54,30 | 0,37% | - |
| 17.01.2024 | 54,50 | 54,80 | 54,00 | 54,10 | -0,37% | - |
| 16.01.2024 | 54,40 | 54,60 | 54,30 | 54,30 | -0,18% | - |
| 15.01.2024 | 53,80 | 54,70 | 53,80 | 54,40 | 0,00% | - |
| 12.01.2024 | 54,20 | 54,50 | 54,20 | 54,40 | 0,18% | - |
| 11.01.2024 | 54,40 | 54,60 | 54,20 | 54,30 | -0,37% | 330,00 |
| 10.01.2024 | 53,60 | 54,50 | 53,60 | 54,50 | 0,37% | - |
| 09.01.2024 | 53,40 | 54,30 | 53,40 | 54,30 | 0,93% | - |
| 08.01.2024 | 53,60 | 54,30 | 53,60 | 53,80 | -1,10% | - |
| 05.01.2024 | 53,60 | 54,40 | 53,60 | 54,40 | 0,74% | - |
| 04.01.2024 | 53,60 | 54,10 | 53,60 | 54,00 | 0,00% | - |
| 03.01.2024 | 55,00 | 55,00 | 54,00 | 54,00 | -1,82% | 96,00 |
| 02.01.2024 | 54,70 | 55,00 | 54,70 | 55,00 | 0,73% | 50,00 |
| 29.12.2023 | 54,20 | 54,80 | 54,20 | 54,60 | 0,00% | - |
| 28.12.2023 | 53,00 | 54,70 | 53,00 | 54,60 | 1,68% | 100,00 |
| 27.12.2023 | 53,10 | 54,00 | 53,00 | 53,70 | 1,13% | 40,00 |
| 22.12.2023 | 53,50 | 53,70 | 52,80 | 53,10 | -0,75% | - |
| 21.12.2023 | 52,60 | 53,60 | 52,60 | 53,50 | 0,19% | - |
| 20.12.2023 | 52,80 | 53,70 | 52,80 | 53,40 | 0,95% | - |
| 19.12.2023 | 53,00 | 53,40 | 52,90 | 52,90 | 1,34% | 560,00 |
| 18.12.2023 | 54,10 | 54,10 | 52,20 | 52,20 | -3,51% | - |
| 15.12.2023 | 53,00 | 54,30 | 53,00 | 54,10 | 1,88% | - |
| 14.12.2023 | 53,00 | 53,40 | 53,00 | 53,10 | 0,00% | - |
| 13.12.2023 | 52,80 | 53,30 | 52,60 | 53,10 | 0,95% | - |
| 12.12.2023 | 52,80 | 53,30 | 52,40 | 52,60 | -1,13% | - |
| 11.12.2023 | 52,60 | 53,40 | 52,50 | 53,20 | 1,14% | - |
| 08.12.2023 | 52,80 | 53,50 | 52,60 | 52,60 | 0,00% | 30,00 |
| 07.12.2023 | 53,20 | 53,70 | 52,60 | 52,60 | -1,68% | - |
| 06.12.2023 | 53,00 | 53,60 | 53,00 | 53,50 | 0,38% | - |
| 05.12.2023 | 52,40 | 53,60 | 52,40 | 53,30 | 0,57% | - |
| 04.12.2023 | 53,20 | 54,40 | 53,00 | 53,00 | -1,49% | - |