11,675€
-1,68%
Echtzeit-Aktienkurs Sabaf S.p.A.
Bid:
Ask:
Aktienkurse zur Sabaf S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 11,75 | 11,83 | 11,73 | 11,80 | -0,63% | - |
| 03.09.2026 | 11,85 | 11,88 | 11,78 | 11,88 | 0,21% | - |
| 02.09.2026 | 11,65 | 11,93 | 11,65 | 11,85 | 1,72% | - |
| 01.09.2026 | 11,55 | 11,65 | 11,53 | 11,65 | 0,22% | - |
| 31.08.2026 | 11,65 | 11,70 | 11,50 | 11,63 | -1,27% | - |
| 28.08.2026 | 11,80 | 11,83 | 11,73 | 11,78 | 0,21% | - |
| 27.08.2026 | 11,78 | 11,80 | 11,65 | 11,75 | 0,00% | - |
| 26.08.2026 | 11,63 | 11,78 | 11,63 | 11,75 | 0,86% | - |
| 25.08.2026 | 11,65 | 11,68 | 11,58 | 11,65 | -0,21% | - |
| 24.08.2026 | 11,60 | 11,68 | 11,55 | 11,68 | 0,86% | - |
| 21.08.2026 | 11,55 | 11,58 | 11,40 | 11,58 | 0,43% | - |
| 20.08.2026 | 11,65 | 11,68 | 11,53 | 11,53 | -0,86% | - |
| 19.08.2026 | 11,75 | 11,75 | 11,58 | 11,63 | -0,43% | - |
| 18.08.2026 | 11,85 | 11,85 | 11,68 | 11,68 | -1,27% | - |
| 17.08.2026 | 12,13 | 12,13 | 11,80 | 11,83 | -1,05% | - |
| 14.08.2026 | 11,83 | 11,98 | 11,80 | 11,95 | 1,49% | - |
| 13.08.2026 | 11,75 | 11,80 | 11,68 | 11,78 | -0,42% | - |
| 12.08.2026 | 11,80 | 11,83 | 11,60 | 11,83 | 0,42% | - |
| 11.08.2026 | 11,68 | 11,90 | 11,65 | 11,78 | -0,42% | - |
| 10.08.2026 | 12,00 | 12,08 | 11,78 | 11,83 | -1,25% | - |
| 07.08.2026 | 11,80 | 12,08 | 11,78 | 11,98 | 0,00% | - |
| 06.08.2026 | 12,18 | 12,18 | 11,20 | 11,98 | -1,64% | - |
| 05.08.2026 | 12,10 | 12,18 | 12,08 | 12,18 | 0,62% | - |
| 04.08.2026 | 12,35 | 12,43 | 12,03 | 12,10 | -1,22% | - |
| 03.08.2026 | 12,35 | 12,45 | 12,10 | 12,25 | 1,87% | - |
| 31.07.2026 | 12,10 | 12,33 | 11,40 | 12,03 | -0,82% | - |
| 30.07.2026 | 12,13 | 12,18 | 12,08 | 12,13 | -0,41% | - |
| 29.07.2026 | 12,15 | 12,20 | 12,13 | 12,18 | 0,00% | - |
| 28.07.2026 | 12,45 | 12,45 | 12,18 | 12,18 | -0,20% | - |
| 27.07.2026 | 12,40 | 12,53 | 12,20 | 12,20 | -1,61% | - |
| 24.07.2026 | 12,45 | 12,48 | 12,38 | 12,40 | 0,00% | - |
| 23.07.2026 | 12,35 | 12,50 | 12,35 | 12,40 | -0,80% | - |
| 22.07.2026 | 12,48 | 12,65 | 12,45 | 12,50 | -0,99% | - |
| 21.07.2026 | 12,53 | 12,68 | 12,53 | 12,63 | 0,00% | - |
| 20.07.2026 | 12,85 | 12,90 | 12,55 | 12,63 | -1,56% | - |
| 17.07.2026 | 12,98 | 12,98 | 12,78 | 12,83 | 0,00% | - |
| 16.07.2026 | 12,88 | 12,90 | 12,68 | 12,83 | 0,00% | - |
| 15.07.2026 | 12,88 | 12,88 | 12,78 | 12,83 | 0,39% | - |
| 14.07.2026 | 12,85 | 12,85 | 12,73 | 12,78 | -0,58% | - |
| 13.07.2026 | 12,88 | 12,98 | 12,85 | 12,85 | 0,00% | - |
| 10.07.2026 | 12,43 | 13,03 | 12,40 | 12,85 | 3,21% | - |
| 09.07.2026 | 12,38 | 12,48 | 12,38 | 12,45 | 1,01% | - |
| 08.07.2026 | 12,50 | 12,50 | 12,25 | 12,33 | -1,60% | - |
| 07.07.2026 | 12,68 | 12,68 | 12,40 | 12,53 | -0,20% | - |
| 06.07.2026 | 12,55 | 12,58 | 12,48 | 12,55 | 0,00% | - |
| 03.07.2026 | 12,65 | 12,65 | 12,53 | 12,55 | -0,59% | - |
| 02.07.2026 | 12,53 | 12,65 | 12,43 | 12,63 | 1,20% | - |
| 01.07.2026 | 12,53 | 12,58 | 12,48 | 12,48 | -0,20% | - |
| 30.06.2026 | 12,48 | 12,53 | 12,38 | 12,50 | -0,79% | - |
| 29.06.2026 | 12,48 | 12,60 | 12,45 | 12,60 | 1,41% | - |
| 26.06.2026 | 12,35 | 12,43 | 12,30 | 12,43 | 1,02% | - |
| 25.06.2026 | 12,48 | 12,65 | 12,20 | 12,30 | -1,60% | - |
| 24.06.2026 | 12,75 | 12,75 | 12,40 | 12,50 | -0,60% | - |
| 23.06.2026 | 12,68 | 12,68 | 12,50 | 12,58 | -0,40% | - |
| 22.06.2026 | 12,73 | 12,73 | 12,58 | 12,63 | -0,20% | - |
| 19.06.2026 | 12,65 | 12,70 | 12,50 | 12,65 | 0,00% | - |
| 18.06.2026 | 12,70 | 12,70 | 12,45 | 12,65 | 0,00% | - |
| 17.06.2026 | 12,40 | 12,65 | 12,28 | 12,65 | 1,61% | - |
| 16.06.2026 | 12,78 | 12,78 | 12,43 | 12,45 | -1,78% | - |
| 15.06.2026 | 12,55 | 12,73 | 12,30 | 12,68 | 0,00% | - |
| 12.06.2026 | 12,68 | 12,80 | 12,68 | 12,68 | 0,20% | - |
| 11.06.2026 | 12,75 | 12,83 | 12,65 | 12,65 | -0,78% | - |
| 10.06.2026 | 12,55 | 13,03 | 12,53 | 12,75 | 0,79% | - |
| 09.06.2026 | 12,65 | 12,75 | 12,55 | 12,65 | 0,00% | - |
| 08.06.2026 | 12,38 | 12,68 | 12,38 | 12,65 | -0,39% | - |
| 05.06.2026 | 12,70 | 12,75 | 12,65 | 12,70 | 0,40% | - |
| 04.06.2026 | 12,75 | 12,75 | 12,63 | 12,65 | -0,78% | - |
| 03.06.2026 | 12,93 | 12,93 | 12,65 | 12,75 | -1,73% | - |
| 02.06.2026 | 12,98 | 12,98 | 12,88 | 12,98 | -0,38% | - |
| 01.06.2026 | 13,10 | 13,10 | 12,93 | 13,03 | -0,76% | - |
| 29.05.2026 | 13,20 | 13,20 | 13,03 | 13,13 | -0,38% | - |
| 28.05.2026 | 13,43 | 13,43 | 13,13 | 13,18 | -1,86% | - |
| 27.05.2026 | 13,58 | 13,58 | 13,43 | 13,43 | -1,29% | - |
| 26.05.2026 | 13,78 | 13,78 | 13,58 | 13,60 | -0,91% | - |
| 25.05.2026 | 14,35 | 14,38 | 13,55 | 13,73 | -1,44% | - |
| 22.05.2026 | 14,03 | 14,03 | 13,93 | 13,93 | -1,07% | - |
| 21.05.2026 | 14,48 | 14,63 | 14,03 | 14,08 | -2,43% | - |
| 20.05.2026 | 14,03 | 14,55 | 13,78 | 14,43 | 4,34% | - |
| 19.05.2026 | 13,63 | 13,83 | 13,53 | 13,83 | 0,36% | - |
| 18.05.2026 | 13,73 | 13,83 | 13,73 | 13,78 | -1,43% | - |
| 15.05.2026 | 13,65 | 13,98 | 13,65 | 13,98 | 0,72% | - |
| 14.05.2026 | 13,93 | 13,95 | 13,83 | 13,88 | 0,00% | - |
| 13.05.2026 | 14,03 | 14,08 | 13,83 | 13,88 | -0,89% | - |
| 12.05.2026 | 13,85 | 14,03 | 13,83 | 14,00 | 0,18% | - |
| 11.05.2026 | 14,18 | 14,33 | 13,98 | 13,98 | -2,10% | - |
| 08.05.2026 | 14,23 | 14,55 | 14,05 | 14,28 | 0,88% | - |
| 07.05.2026 | 14,38 | 14,43 | 14,08 | 14,15 | -1,05% | - |
| 06.05.2026 | 13,78 | 14,35 | 13,63 | 14,30 | 4,76% | - |
| 05.05.2026 | 13,58 | 13,65 | 13,53 | 13,65 | 0,37% | - |
| 04.05.2026 | 13,68 | 13,75 | 13,60 | 13,60 | -1,27% | - |
| 30.04.2026 | 13,80 | 13,83 | 13,65 | 13,78 | -0,54% | - |
| 29.04.2026 | 13,83 | 13,85 | 13,70 | 13,85 | 0,73% | - |
| 28.04.2026 | 13,73 | 13,78 | 13,65 | 13,75 | 0,36% | - |
| 27.04.2026 | 13,53 | 13,70 | 13,53 | 13,70 | 0,92% | - |
| 24.04.2026 | 13,68 | 13,68 | 13,55 | 13,58 | 0,18% | - |
| 23.04.2026 | 13,48 | 13,58 | 13,40 | 13,55 | 0,00% | - |
| 22.04.2026 | 13,68 | 13,73 | 13,48 | 13,55 | 0,93% | - |
| 21.04.2026 | 13,60 | 13,60 | 13,30 | 13,43 | -0,37% | - |
| 20.04.2026 | 13,08 | 13,58 | 13,08 | 13,48 | 2,28% | - |
| 17.04.2026 | 13,03 | 13,25 | 13,03 | 13,18 | 1,15% | - |