1,856€
0,22%
Echtzeit-Aktienkurs Safilo Group S.p.A.
Bid:
Ask:
Aktienkurse zur Safilo Group S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | 3.379,00 |
| 27.11.2025 | 1,85 | 1,89 | 1,83 | 1,85 | -0,91% | - |
| 26.11.2025 | 1,86 | 1,90 | 1,83 | 1,87 | 0,48% | - |
| 25.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,38% | 1,00 |
| 24.11.2025 | 1,83 | 1,88 | 1,79 | 1,85 | 0,93% | - |
| 21.11.2025 | 1,79 | 1,87 | 1,76 | 1,84 | 0,44% | - |
| 20.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,33% | 9,00 |
| 19.11.2025 | 1,82 | 1,83 | 1,75 | 1,80 | 0,00% | - |
| 18.11.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -3,63% | 223,00 |
| 17.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,96% | 1.500,00 |
| 14.11.2025 | 1,85 | 1,88 | 1,81 | 1,84 | -1,82% | - |
| 13.11.2025 | 1,86 | 1,88 | 1,80 | 1,87 | 0,21% | 9.302,00 |
| 12.11.2025 | 1,88 | 1,90 | 1,83 | 1,87 | 0,11% | - |
| 11.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 3,33% | 360,00 |
| 10.11.2025 | 1,81 | 1,83 | 1,76 | 1,80 | -0,44% | - |
| 07.11.2025 | 1,88 | 1,89 | 1,81 | 1,81 | -0,44% | 55.190,00 |
| 06.11.2025 | 1,84 | 1,84 | 1,82 | 1,82 | 1,22% | 13.722,00 |
| 05.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 7,15% | 5.800,00 |
| 04.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,94% | 11.947,00 |
| 03.11.2025 | 1,69 | 1,73 | 1,65 | 1,69 | 0,00% | - |
| 31.10.2025 | 1,73 | 1,75 | 1,67 | 1,69 | -1,74% | - |
| 30.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,75% | 14.498,00 |
| 29.10.2025 | 1,75 | 1,76 | 1,71 | 1,74 | -1,08% | - |
| 28.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,69% | 17.729,00 |
| 27.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,00% | 3.000,00 |
| 24.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 5,76% | 8.656,00 |
| 23.10.2025 | 1,82 | 1,82 | 1,60 | 1,70 | -5,45% | 8.094,00 |
| 22.10.2025 | 1,82 | 1,86 | 1,78 | 1,80 | -1,32% | - |
| 21.10.2025 | 1,80 | 1,86 | 1,79 | 1,82 | 0,89% | - |
| 20.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 5,86% | 1.500,00 |
| 17.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | 20.771,00 |
| 16.10.2025 | 1,68 | 1,73 | 1,64 | 1,70 | 1,55% | - |
| 15.10.2025 | 1,64 | 1,72 | 1,64 | 1,68 | 1,52% | - |
| 14.10.2025 | 1,69 | 1,69 | 1,61 | 1,65 | -2,48% | - |
| 13.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,94% | 2.590,00 |
| 10.10.2025 | 1,72 | 1,76 | 1,68 | 1,71 | -0,12% | - |
| 09.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,66% | 5.000,00 |
| 08.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 7,00% | 200,00 |
| 07.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,60% | 100,00 |
| 06.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,82% | 2.000,00 |
| 03.10.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 2,56% | 2.722,00 |
| 02.10.2025 | 1,59 | 1,63 | 1,58 | 1,60 | 0,82% | - |
| 01.10.2025 | 1,62 | 1,64 | 1,57 | 1,59 | -2,69% | - |
| 30.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,49% | 160,00 |
| 29.09.2025 | 1,55 | 1,63 | 1,55 | 1,61 | 4,41% | - |
| 26.09.2025 | 1,54 | 1,57 | 1,51 | 1,54 | 0,46% | - |
| 25.09.2025 | 1,59 | 1,61 | 1,52 | 1,54 | -3,52% | - |
| 24.09.2025 | 1,58 | 1,62 | 1,55 | 1,59 | -0,44% | - |
| 23.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,36% | 96,00 |
| 22.09.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 1,57% | 3.304,00 |
| 19.09.2025 | 1,57 | 1,61 | 1,56 | 1,60 | 1,72% | - |
| 18.09.2025 | 1,58 | 1,62 | 1,54 | 1,57 | -0,63% | - |
| 17.09.2025 | 1,58 | 1,60 | 1,54 | 1,58 | 0,77% | - |
| 16.09.2025 | 1,54 | 1,61 | 1,52 | 1,57 | 0,26% | - |
| 15.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,23% | 633,00 |
| 12.09.2025 | 1,56 | 1,58 | 1,51 | 1,53 | -1,80% | - |
| 11.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,91% | 518,00 |
| 10.09.2025 | 1,56 | 1,58 | 1,52 | 1,54 | -2,77% | - |
| 09.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,70% | 366,00 |
| 08.09.2025 | 1,53 | 1,59 | 1,52 | 1,58 | 0,57% | - |
| 05.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,51% | 157,00 |
| 04.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,10% | 2.351,00 |
| 03.09.2025 | 1,46 | 1,55 | 1,46 | 1,53 | 5,10% | - |
| 02.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,82% | 2.213,00 |
| 01.09.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -3,24% | 18.745,00 |
| 29.08.2025 | 1,52 | 1,55 | 1,50 | 1,51 | -0,85% | - |
| 28.08.2025 | 1,51 | 1,55 | 1,49 | 1,53 | -0,39% | - |
| 27.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,54% | 100,00 |
| 26.08.2025 | 1,47 | 1,49 | 1,47 | 1,49 | -1,97% | 1.001,00 |
| 25.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,53% | 100,00 |
| 22.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,88% | 109,00 |
| 21.08.2025 | 1,46 | 1,51 | 1,44 | 1,49 | 2,06% | - |
| 20.08.2025 | 1,48 | 1,50 | 1,43 | 1,46 | -1,15% | - |
| 19.08.2025 | 1,41 | 1,50 | 1,40 | 1,48 | 4,61% | - |
| 18.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 3,83% | 13.242,00 |
| 15.08.2025 | 1,36 | 1,41 | 1,36 | 1,36 | 0,00% | 3.200,00 |
| 14.08.2025 | 1,30 | 1,36 | 1,30 | 1,36 | 3,82% | - |
| 13.08.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 2,83% | - |
| 12.08.2025 | 1,24 | 1,27 | 1,24 | 1,27 | 3,08% | - |
| 11.08.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -2,37% | 24.000,00 |
| 08.08.2025 | 1,27 | 1,28 | 1,24 | 1,26 | -0,63% | - |
| 07.08.2025 | 1,26 | 1,30 | 1,24 | 1,27 | 1,11% | - |
| 06.08.2025 | 1,27 | 1,30 | 1,24 | 1,26 | -0,47% | - |
| 05.08.2025 | 1,27 | 1,28 | 1,21 | 1,26 | 0,40% | - |
| 04.08.2025 | 1,21 | 1,27 | 1,19 | 1,26 | 4,57% | - |
| 01.08.2025 | 1,19 | 1,25 | 1,19 | 1,20 | 9,85% | 9.030,00 |
| 31.07.2025 | 1,12 | 1,14 | 1,08 | 1,10 | -2,40% | - |
| 30.07.2025 | 1,14 | 1,16 | 1,11 | 1,12 | -2,69% | - |
| 29.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,17% | 24.114,00 |
| 28.07.2025 | 1,22 | 1,22 | 1,15 | 1,15 | -6,04% | 22.800,00 |
| 25.07.2025 | 1,18 | 1,23 | 1,18 | 1,23 | 7,17% | 12.800,00 |
| 24.07.2025 | 1,16 | 1,19 | 1,13 | 1,14 | 0,09% | - |
| 23.07.2025 | 1,12 | 1,15 | 1,11 | 1,14 | 2,97% | - |
| 22.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,54% | 1.001,00 |
| 21.07.2025 | 1,12 | 1,13 | 1,10 | 1,12 | -0,18% | - |
| 18.07.2025 | 1,10 | 1,14 | 1,10 | 1,12 | 1,82% | - |
| 17.07.2025 | 1,08 | 1,11 | 1,05 | 1,10 | 2,23% | - |
| 16.07.2025 | 1,08 | 1,11 | 1,06 | 1,07 | -2,36% | - |
| 15.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,18% | 10.472,00 |
| 14.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,37% | 300,00 |