18,400€
1,66%
Echtzeit-Aktienkurs Sabaf S.p.A.
Bid:
Ask:
Aktienkurse zur Sabaf S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 18,38 | 18,43 | 18,33 | 18,40 | 1,66% | - |
| 13.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,28% | - |
| 12.09.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 0,83% | - |
| 11.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 10.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 09.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,44% | - |
| 06.09.2024 | 18,80 | 18,80 | 18,20 | 18,45 | -0,81% | - |
| 05.09.2024 | 18,73 | 18,93 | 18,55 | 18,60 | 0,00% | - |
| 04.09.2024 | 17,73 | 18,88 | 17,68 | 18,60 | 4,20% | - |
| 03.09.2024 | 17,90 | 17,95 | 17,83 | 17,85 | -0,56% | - |
| 02.09.2024 | 18,05 | 18,05 | 17,73 | 17,95 | 0,28% | - |
| 30.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,27% | - |
| 29.08.2024 | 17,63 | 17,68 | 17,55 | 17,68 | 0,28% | - |
| 28.08.2024 | 17,58 | 17,63 | 17,55 | 17,63 | -0,14% | - |
| 27.08.2024 | 17,53 | 17,75 | 17,50 | 17,65 | 1,29% | - |
| 26.08.2024 | 17,38 | 17,43 | 17,35 | 17,43 | 0,58% | - |
| 23.08.2024 | 17,35 | 17,38 | 17,30 | 17,33 | 0,14% | - |
| 22.08.2024 | 17,28 | 17,33 | 17,15 | 17,30 | -1,56% | - |
| 21.08.2024 | 17,80 | 17,85 | 17,58 | 17,58 | -1,13% | - |
| 20.08.2024 | 17,75 | 17,83 | 17,70 | 17,78 | 0,85% | - |
| 19.08.2024 | 17,85 | 17,93 | 17,58 | 17,63 | -0,28% | - |
| 16.08.2024 | 17,73 | 17,75 | 17,68 | 17,68 | 1,00% | - |
| 15.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 14.08.2024 | 17,50 | 17,55 | 17,48 | 17,50 | -0,71% | - |
| 13.08.2024 | 17,63 | 17,65 | 17,63 | 17,63 | 0,43% | - |
| 12.08.2024 | 17,43 | 17,63 | 17,40 | 17,55 | -0,14% | - |
| 09.08.2024 | 17,63 | 17,63 | 17,53 | 17,58 | -0,28% | - |
| 08.08.2024 | 17,78 | 17,78 | 17,63 | 17,63 | -0,84% | - |
| 07.08.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -0,14% | - |
| 06.08.2024 | 17,78 | 17,93 | 17,78 | 17,80 | 0,28% | - |
| 05.08.2024 | 17,78 | 17,78 | 17,68 | 17,75 | -0,28% | - |
| 02.08.2024 | 17,78 | 17,93 | 17,68 | 17,80 | -0,56% | - |
| 01.08.2024 | 17,73 | 17,95 | 17,73 | 17,90 | 1,13% | - |
| 31.07.2024 | 17,78 | 18,18 | 17,70 | 17,70 | -1,12% | - |
| 30.07.2024 | 17,70 | 18,10 | 17,68 | 17,90 | 0,42% | - |
| 29.07.2024 | 17,90 | 18,58 | 17,63 | 17,83 | -2,33% | - |
| 26.07.2024 | 17,65 | 18,95 | 17,58 | 18,25 | 3,40% | - |
| 25.07.2024 | 17,80 | 18,08 | 17,60 | 17,65 | -1,53% | - |
| 24.07.2024 | 18,08 | 18,10 | 17,90 | 17,93 | -0,55% | - |
| 23.07.2024 | 17,28 | 18,10 | 17,28 | 18,03 | 4,04% | - |
| 22.07.2024 | 16,70 | 17,33 | 16,48 | 17,33 | 4,21% | - |
| 19.07.2024 | 16,28 | 16,63 | 16,15 | 16,63 | 2,15% | - |
| 18.07.2024 | 16,25 | 16,38 | 16,23 | 16,28 | 0,15% | - |
| 17.07.2024 | 16,18 | 16,25 | 16,15 | 16,25 | 0,78% | - |
| 16.07.2024 | 16,20 | 16,20 | 16,10 | 16,13 | 0,16% | - |
| 15.07.2024 | 16,20 | 16,20 | 15,93 | 16,10 | -0,62% | - |
| 12.07.2024 | 16,33 | 16,33 | 16,18 | 16,20 | -0,92% | - |
| 11.07.2024 | 16,33 | 16,35 | 16,13 | 16,35 | 0,77% | - |
| 10.07.2024 | 16,55 | 16,65 | 16,13 | 16,23 | -0,92% | - |
| 09.07.2024 | 16,50 | 16,75 | 16,38 | 16,38 | 0,00% | - |
| 08.07.2024 | 16,58 | 16,58 | 16,35 | 16,38 | 1,71% | - |
| 05.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 04.07.2024 | 16,35 | 16,43 | 16,35 | 16,40 | 0,00% | - |
| 03.07.2024 | 16,58 | 16,58 | 16,33 | 16,40 | 2,18% | - |
| 02.07.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 0,94% | - |
| 01.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 28.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |
| 27.06.2024 | 16,68 | 16,80 | 16,13 | 16,20 | -2,56% | - |
| 26.06.2024 | 16,60 | 16,65 | 16,60 | 16,63 | 4,56% | - |
| 25.06.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,15% | - |
| 24.06.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 0,31% | - |
| 21.06.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 20.06.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,28% | - |
| 19.06.2024 | 16,75 | 16,85 | 16,48 | 16,48 | -1,64% | - |
| 18.06.2024 | 16,75 | 16,83 | 16,70 | 16,75 | 2,45% | - |
| 17.06.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -0,91% | - |
| 14.06.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,49% | - |
| 13.06.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,89% | - |
| 12.06.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,73% | - |
| 11.06.2024 | 17,38 | 17,53 | 17,33 | 17,38 | -0,29% | - |
| 10.06.2024 | 17,58 | 17,60 | 17,43 | 17,43 | 0,43% | - |
| 07.06.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -0,29% | - |
| 06.06.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,87% | - |
| 05.06.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -0,58% | - |
| 04.06.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 0,00% | - |
| 03.06.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -1,70% | - |
| 31.05.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 0,00% | - |
| 30.05.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,84% | - |
| 29.05.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,28% | - |
| 28.05.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 0,00% | - |
| 27.05.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -1,38% | - |
| 24.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 23.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | - |
| 22.05.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -0,80% | - |
| 21.05.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,36% | - |
| 20.05.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,54% | - |
| 17.05.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 1,09% | - |
| 16.05.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 1,10% | - |
| 15.05.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 4,01% | - |
| 14.05.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 1,75% | - |
| 13.05.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 2,08% | - |
| 10.05.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 2,13% | - |
| 09.05.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -1,20% | - |
| 08.05.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 0,00% | - |
| 07.05.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 0,30% | - |
| 06.05.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 03.05.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,50% | - |
| 02.05.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -1,48% | - |
| 30.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 29.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |