14,775€
4,60%
Echtzeit-Aktienkurs Sabaf S.p.A.
Bid:
Ask:
Aktienkurse zur Sabaf S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 14,13 | 14,73 | 14,10 | 14,73 | 4,25% | - |
| 28.01.2025 | 14,43 | 14,43 | 14,05 | 14,13 | -2,08% | - |
| 27.01.2025 | 14,43 | 14,48 | 14,43 | 14,43 | -0,35% | - |
| 24.01.2025 | 14,55 | 14,58 | 14,43 | 14,48 | 0,35% | - |
| 23.01.2025 | 14,45 | 14,58 | 14,38 | 14,43 | -0,17% | - |
| 22.01.2025 | 14,55 | 14,65 | 14,18 | 14,45 | 2,48% | - |
| 21.01.2025 | 15,05 | 15,05 | 13,95 | 14,10 | -5,84% | - |
| 20.01.2025 | 15,05 | 15,08 | 14,93 | 14,98 | -0,50% | - |
| 17.01.2025 | 15,05 | 15,13 | 14,93 | 15,05 | 1,52% | - |
| 16.01.2025 | 15,13 | 15,20 | 14,83 | 14,83 | -1,98% | - |
| 15.01.2025 | 15,23 | 15,28 | 15,13 | 15,13 | -0,49% | - |
| 14.01.2025 | 15,23 | 15,40 | 15,18 | 15,20 | -0,16% | - |
| 13.01.2025 | 15,35 | 15,35 | 15,20 | 15,23 | -0,65% | - |
| 10.01.2025 | 15,48 | 15,48 | 15,33 | 15,33 | -1,29% | - |
| 09.01.2025 | 15,70 | 15,70 | 15,53 | 15,53 | -1,43% | - |
| 08.01.2025 | 15,73 | 15,80 | 15,65 | 15,75 | 0,64% | - |
| 07.01.2025 | 15,15 | 16,30 | 15,13 | 15,65 | 3,13% | - |
| 06.01.2025 | 15,15 | 15,23 | 15,08 | 15,18 | 0,17% | - |
| 03.01.2025 | 14,93 | 15,15 | 14,85 | 15,15 | 1,51% | - |
| 02.01.2025 | 15,18 | 15,18 | 14,93 | 14,93 | -1,16% | - |
| 30.12.2024 | 14,83 | 15,13 | 14,65 | 15,10 | 1,85% | - |
| 27.12.2024 | 14,13 | 14,83 | 14,10 | 14,83 | 4,96% | - |
| 23.12.2024 | 14,05 | 14,23 | 14,05 | 14,13 | 0,53% | - |
| 20.12.2024 | 14,35 | 14,35 | 13,85 | 14,05 | -2,09% | - |
| 19.12.2024 | 14,53 | 14,53 | 14,28 | 14,35 | -0,17% | - |
| 18.12.2024 | 14,55 | 14,55 | 14,33 | 14,38 | -1,54% | - |
| 17.12.2024 | 14,90 | 14,90 | 14,55 | 14,60 | -1,18% | - |
| 16.12.2024 | 14,48 | 14,83 | 14,48 | 14,78 | 2,07% | - |
| 13.12.2024 | 14,53 | 14,63 | 14,48 | 14,48 | -0,69% | - |
| 12.12.2024 | 14,83 | 14,83 | 14,48 | 14,58 | -1,02% | - |
| 11.12.2024 | 14,83 | 14,90 | 14,70 | 14,73 | -0,34% | - |
| 10.12.2024 | 14,83 | 14,90 | 14,75 | 14,78 | -0,34% | - |
| 09.12.2024 | 14,75 | 14,98 | 14,75 | 14,83 | 0,68% | - |
| 06.12.2024 | 14,75 | 15,18 | 14,73 | 14,73 | 0,51% | - |
| 05.12.2024 | 14,68 | 14,83 | 14,65 | 14,65 | -0,17% | - |
| 04.12.2024 | 14,78 | 14,85 | 14,35 | 14,68 | -1,01% | - |
| 03.12.2024 | 14,90 | 14,93 | 14,80 | 14,83 | -0,50% | - |
| 02.12.2024 | 15,10 | 15,10 | 14,88 | 14,90 | -0,33% | - |
| 29.11.2024 | 15,05 | 15,08 | 14,65 | 14,95 | -1,64% | - |
| 28.11.2024 | 15,00 | 15,20 | 14,88 | 15,20 | 0,83% | - |
| 27.11.2024 | 15,30 | 15,48 | 14,98 | 15,08 | -1,79% | - |
| 26.11.2024 | 16,23 | 16,23 | 15,33 | 15,35 | -5,25% | - |
| 25.11.2024 | 16,38 | 16,38 | 16,20 | 16,20 | -1,37% | - |
| 22.11.2024 | 15,75 | 16,63 | 15,75 | 16,43 | -0,76% | - |
| 21.11.2024 | 16,60 | 16,63 | 16,50 | 16,55 | -0,15% | - |
| 20.11.2024 | 16,65 | 16,88 | 16,58 | 16,58 | -0,15% | - |
| 19.11.2024 | 16,85 | 16,98 | 16,55 | 16,60 | -1,48% | - |
| 18.11.2024 | 17,48 | 18,43 | 16,80 | 16,85 | -4,53% | - |
| 15.11.2024 | 17,35 | 18,68 | 17,35 | 17,65 | 1,15% | - |
| 14.11.2024 | 17,68 | 17,68 | 17,45 | 17,45 | -1,41% | - |
| 13.11.2024 | 18,08 | 18,10 | 17,65 | 17,70 | -1,67% | - |
| 12.11.2024 | 18,25 | 18,35 | 17,40 | 18,00 | 0,00% | - |
| 11.11.2024 | 18,08 | 18,60 | 17,73 | 18,00 | 2,86% | - |
| 08.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,41% | - |
| 07.11.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -1,39% | - |
| 06.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,84% | - |
| 05.11.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -2,99% | - |
| 04.11.2024 | 18,70 | 18,73 | 18,40 | 18,40 | -0,94% | - |
| 01.11.2024 | 18,58 | 18,68 | 18,55 | 18,58 | 0,54% | - |
| 31.10.2024 | 18,53 | 18,53 | 18,43 | 18,48 | 2,35% | - |
| 30.10.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -3,86% | - |
| 29.10.2024 | 18,40 | 18,85 | 18,40 | 18,78 | 5,77% | - |
| 28.10.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -1,66% | - |
| 25.10.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -1,90% | - |
| 24.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,41% | - |
| 23.10.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 3,25% | - |
| 22.10.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -2,38% | - |
| 21.10.2024 | 18,68 | 18,90 | 18,68 | 18,90 | 5,88% | - |
| 18.10.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -0,56% | - |
| 17.10.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 0,00% | - |
| 16.10.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -2,45% | - |
| 15.10.2024 | 18,38 | 18,40 | 18,38 | 18,40 | 2,79% | - |
| 14.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,85% | - |
| 11.10.2024 | 18,28 | 18,50 | 17,83 | 18,43 | 0,82% | - |
| 10.10.2024 | 17,85 | 18,43 | 17,83 | 18,28 | 5,03% | - |
| 09.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 08.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,86% | - |
| 07.10.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -2,51% | - |
| 04.10.2024 | 17,85 | 18,08 | 17,83 | 17,90 | 0,00% | - |
| 03.10.2024 | 17,85 | 17,93 | 17,80 | 17,90 | 0,85% | - |
| 02.10.2024 | 17,73 | 17,80 | 17,70 | 17,75 | 0,28% | - |
| 01.10.2024 | 17,65 | 17,90 | 17,65 | 17,70 | 0,57% | - |
| 30.09.2024 | 17,85 | 17,85 | 17,60 | 17,60 | -0,98% | - |
| 27.09.2024 | 17,83 | 18,00 | 17,68 | 17,78 | -0,56% | - |
| 26.09.2024 | 17,85 | 17,98 | 17,70 | 17,88 | 0,42% | - |
| 25.09.2024 | 17,83 | 17,85 | 17,80 | 17,80 | 0,28% | - |
| 24.09.2024 | 17,88 | 17,88 | 17,73 | 17,75 | -0,42% | - |
| 23.09.2024 | 18,10 | 18,33 | 17,83 | 17,83 | -1,93% | - |
| 20.09.2024 | 17,98 | 18,25 | 17,93 | 18,18 | 1,11% | - |
| 19.09.2024 | 18,30 | 18,33 | 17,93 | 17,98 | -1,91% | - |
| 18.09.2024 | 18,33 | 18,35 | 18,30 | 18,33 | 2,95% | - |
| 17.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,84% | - |
| 16.09.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -0,83% | - |
| 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% | - |