2,108€
2,68%
Echtzeit-Aktienkurs Safilo Group S.p.A.
Bid:
Ask:
Aktienkurse zur Safilo Group S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,85% | 100,00 |
| 05.02.2026 | 2,19 | 2,19 | 2,03 | 2,05 | -5,20% | - |
| 04.02.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 0,46% | 1.688,00 |
| 03.02.2026 | 2,15 | 2,16 | 2,15 | 2,16 | 2,38% | 3.930,00 |
| 02.02.2026 | 2,12 | 2,12 | 2,09 | 2,11 | 0,00% | 2.507,00 |
| 30.01.2026 | 2,04 | 2,11 | 2,03 | 2,11 | 12,33% | 15.024,00 |
| 29.01.2026 | 1,93 | 1,93 | 1,87 | 1,87 | 0,05% | 1.900,00 |
| 28.01.2026 | 1,96 | 1,96 | 1,83 | 1,87 | -3,90% | - |
| 27.01.2026 | 1,99 | 1,99 | 1,92 | 1,95 | -3,99% | - |
| 26.01.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -0,37% | 207,00 |
| 23.01.2026 | 2,06 | 2,06 | 2,01 | 2,04 | -0,97% | - |
| 22.01.2026 | 1,96 | 2,06 | 1,96 | 2,06 | 7,61% | - |
| 21.01.2026 | 1,92 | 1,92 | 1,91 | 1,91 | 0,63% | 500,00 |
| 20.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -3,16% | 400,00 |
| 19.01.2026 | 2,01 | 2,01 | 1,96 | 1,96 | -4,53% | 2.600,00 |
| 16.01.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -0,24% | 1.524,00 |
| 15.01.2026 | 2,07 | 2,07 | 2,06 | 2,06 | -2,83% | 10,00 |
| 14.01.2026 | 2,00 | 2,12 | 2,00 | 2,12 | 5,47% | 2.429,00 |
| 13.01.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 2,45% | 128,00 |
| 12.01.2026 | 1,97 | 1,97 | 1,96 | 1,96 | 2,19% | 2.034,00 |
| 09.01.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 1,11% | 500,00 |
| 08.01.2026 | 1,96 | 1,97 | 1,89 | 1,90 | -2,62% | - |
| 07.01.2026 | 1,97 | 1,98 | 1,93 | 1,95 | 0,31% | - |
| 06.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,57% | 15.000,00 |
| 05.01.2026 | 1,96 | 1,97 | 1,92 | 1,93 | 0,57% | - |
| 02.01.2026 | 1,99 | 2,00 | 1,92 | 1,92 | -0,21% | 115,00 |
| 30.12.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,41% | 425,00 |
| 29.12.2025 | 1,90 | 1,93 | 1,90 | 1,93 | 2,22% | 3.297,00 |
| 23.12.2025 | 1,92 | 1,92 | 1,89 | 1,89 | 1,83% | 11.110,00 |
| 22.12.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | 910,00 |
| 19.12.2025 | 1,85 | 1,87 | 1,80 | 1,83 | -1,19% | - |
| 18.12.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | 200,00 |
| 17.12.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | 633,00 |
| 16.12.2025 | 1,95 | 1,95 | 1,86 | 1,86 | -4,27% | 501,00 |
| 15.12.2025 | 1,92 | 2,00 | 1,89 | 1,94 | 1,09% | - |
| 12.12.2025 | 1,92 | 1,95 | 1,88 | 1,92 | 2,23% | - |
| 11.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,11% | 2.132,00 |
| 10.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,37% | 500,00 |
| 09.12.2025 | 1,92 | 1,93 | 1,85 | 1,89 | -0,89% | - |
| 08.12.2025 | 1,91 | 1,94 | 1,88 | 1,90 | 0,53% | - |
| 05.12.2025 | 1,86 | 1,95 | 1,83 | 1,89 | 1,72% | - |
| 04.12.2025 | 1,87 | 1,87 | 1,86 | 1,86 | -1,27% | 4,00 |
| 03.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,69% | 4,00 |
| 02.12.2025 | 1,88 | 1,93 | 1,85 | 1,90 | 1,99% | - |
| 01.12.2025 | 1,85 | 1,86 | 1,83 | 1,86 | -0,11% | 6.711,00 |
| 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 |