1,962€
-5,52%
Echtzeit-Aktienkurs SAFILO GROUP S.P.A. EO 5
Bid:
Ask:
Aktienkurse zur SAFILO GROUP S.P.A. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 2,04 | 2,05 | 1,96 | 1,97 | -5,06% | - |
| 13.08.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,48% | 16,00 |
| 12.08.2026 | 2,08 | 2,09 | 2,08 | 2,09 | -5,61% | 13,00 |
| 11.08.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -1,87% | 138,00 |
| 10.08.2026 | 2,21 | 2,25 | 2,21 | 2,25 | 1,90% | 220,00 |
| 07.08.2026 | 2,18 | 2,21 | 2,14 | 2,21 | 1,19% | 88,00 |
| 06.08.2026 | 1,87 | 2,19 | 1,87 | 2,18 | 19,15% | 3.554,00 |
| 05.08.2026 | 1,99 | 1,99 | 1,83 | 1,83 | 6,20% | 240,00 |
| 04.08.2026 | 1,69 | 1,74 | 1,69 | 1,73 | 0,64% | 1.826,00 |
| 03.08.2026 | 1,68 | 1,72 | 1,68 | 1,72 | 3,75% | 181,00 |
| 31.07.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 0,18% | 2,00 |
| 30.07.2026 | 1,62 | 1,65 | 1,62 | 1,65 | 0,67% | 21,00 |
| 29.07.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -0,73% | 172,00 |
| 28.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,12% | 1,00 |
| 27.07.2026 | 1,68 | 1,68 | 1,65 | 1,65 | -0,24% | 19,00 |
| 24.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,72% | 303,00 |
| 23.07.2026 | 1,66 | 1,66 | 1,63 | 1,63 | -8,19% | 10,00 |
| 22.07.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -0,11% | 3,00 |
| 21.07.2026 | 1,79 | 1,79 | 1,74 | 1,77 | -1,72% | - |
| 20.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,28% | 15,00 |
| 17.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 1,01% | 2,00 |
| 16.07.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | 12,00 |
| 15.07.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | 7,00 |
| 14.07.2026 | 1,72 | 1,76 | 1,71 | 1,75 | 0,32% | - |
| 13.07.2026 | 1,71 | 1,76 | 1,71 | 1,74 | 1,42% | - |
| 10.07.2026 | 1,75 | 1,75 | 1,72 | 1,72 | -1,26% | 50,00 |
| 09.07.2026 | 1,75 | 1,75 | 1,74 | 1,74 | 0,46% | 13,00 |
| 08.07.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,52% | 2,00 |
| 07.07.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 2,99% | 4.161,00 |
| 06.07.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 1,58% | 34,00 |
| 03.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -3,06% | 1,00 |
| 02.07.2026 | 1,68 | 1,70 | 1,68 | 1,70 | -2,47% | 45,00 |
| 01.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 2,05% | 3,00 |
| 30.06.2026 | 1,71 | 1,71 | 1,69 | 1,71 | 0,53% | - |
| 29.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,29% | 2,00 |
| 26.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,85% | 125,00 |
| 25.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 3,48% | 6,00 |
| 24.06.2026 | 1,70 | 1,71 | 1,67 | 1,67 | -1,82% | - |
| 23.06.2026 | 1,70 | 1,71 | 1,68 | 1,70 | -1,11% | - |
| 22.06.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -3,48% | 307,00 |
| 19.06.2026 | 1,78 | 1,80 | 1,75 | 1,78 | 3,13% | - |
| 18.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -4,43% | 1.500,00 |
| 17.06.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -4,49% | 1.688,00 |
| 16.06.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,69% | 5,00 |
| 15.06.2026 | 1,81 | 1,90 | 1,81 | 1,88 | 5,56% | 2.062,00 |
| 12.06.2026 | 1,79 | 1,79 | 1,78 | 1,78 | 1,08% | 3.784,00 |
| 11.06.2026 | 1,74 | 1,76 | 1,73 | 1,76 | 2,95% | 53.008,00 |
| 10.06.2026 | 1,75 | 1,75 | 1,69 | 1,71 | -0,90% | - |
| 09.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 1,41% | 1.304,00 |
| 08.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 5,71% | 3.802,00 |
| 05.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 2,58% | 2,00 |
| 04.06.2026 | 1,57 | 1,58 | 1,56 | 1,57 | 0,87% | - |
| 03.06.2026 | 1,57 | 1,59 | 1,55 | 1,56 | -2,14% | - |
| 02.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | 470,00 |
| 01.06.2026 | 1,61 | 1,61 | 1,59 | 1,60 | 1,07% | 4.320,00 |
| 29.05.2026 | 1,61 | 1,61 | 1,58 | 1,58 | -0,16% | 3.642,00 |
| 28.05.2026 | 1,59 | 1,60 | 1,56 | 1,59 | -0,41% | - |
| 27.05.2026 | 1,58 | 1,62 | 1,58 | 1,59 | 0,86% | - |
| 26.05.2026 | 1,58 | 1,58 | 1,56 | 1,58 | -0,22% | - |
| 25.05.2026 | 1,56 | 1,59 | 1,56 | 1,58 | 1,70% | - |
| 22.05.2026 | 1,57 | 1,59 | 1,54 | 1,56 | -1,36% | - |
| 21.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,57% | 200,00 |
| 20.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -0,82% | 4,00 |
| 19.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 3,27% | 3.300,00 |
| 18.05.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,35% | 11,00 |
| 15.05.2026 | 1,64 | 1,64 | 1,55 | 1,55 | -4,20% | 2.148,00 |
| 14.05.2026 | 1,57 | 1,62 | 1,57 | 1,62 | 2,76% | 2.506,00 |
| 13.05.2026 | 1,57 | 1,58 | 1,53 | 1,58 | 1,22% | - |
| 12.05.2026 | 1,63 | 1,63 | 1,55 | 1,56 | -8,38% | - |
| 11.05.2026 | 1,75 | 1,75 | 1,70 | 1,70 | -4,25% | 1.700,00 |
| 08.05.2026 | 1,66 | 1,82 | 1,66 | 1,78 | 8,96% | - |
| 07.05.2026 | 1,57 | 1,66 | 1,57 | 1,63 | 5,13% | - |
| 06.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 2,31% | 1,00 |
| 05.05.2026 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | 2,00 |
| 04.05.2026 | 1,60 | 1,60 | 1,50 | 1,51 | -5,76% | - |
| 30.04.2026 | 1,58 | 1,63 | 1,58 | 1,60 | 0,44% | - |
| 29.04.2026 | 1,67 | 1,67 | 1,59 | 1,59 | -4,16% | - |
| 28.04.2026 | 1,68 | 1,70 | 1,66 | 1,66 | -2,75% | - |
| 27.04.2026 | 1,73 | 1,73 | 1,71 | 1,71 | 0,18% | 3.463,00 |
| 24.04.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -2,74% | 150,00 |
| 23.04.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,41% | 114,00 |
| 22.04.2026 | 1,81 | 1,81 | 1,78 | 1,78 | 1,49% | 107,00 |
| 21.04.2026 | 1,79 | 1,79 | 1,75 | 1,75 | -1,69% | 110,00 |
| 20.04.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -1,77% | 1,00 |
| 17.04.2026 | 1,71 | 1,81 | 1,71 | 1,81 | 4,50% | 224,00 |
| 16.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,23% | 301,00 |
| 15.04.2026 | 1,74 | 1,74 | 1,73 | 1,73 | -0,86% | 200,00 |
| 14.04.2026 | 1,80 | 1,80 | 1,74 | 1,75 | -1,30% | 2.491,00 |
| 13.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -2,75% | 6.019,00 |
| 10.04.2026 | 1,84 | 1,85 | 1,82 | 1,82 | -0,16% | 7.123,00 |
| 09.04.2026 | 1,79 | 1,82 | 1,74 | 1,82 | 3,11% | 121,00 |
| 08.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 3,09% | 5.974,00 |
| 07.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,82% | 31,00 |
| 02.04.2026 | 1,68 | 1,70 | 1,66 | 1,70 | -1,22% | - |
| 01.04.2026 | 1,73 | 1,73 | 1,72 | 1,72 | 1,65% | 21,00 |
| 31.03.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 1,68% | 15,00 |
| 30.03.2026 | 1,67 | 1,67 | 1,66 | 1,66 | -1,42% | 1.507,00 |
| 27.03.2026 | 1,71 | 1,71 | 1,69 | 1,69 | 0,78% | 1.032,00 |
| 26.03.2026 | 1,70 | 1,71 | 1,67 | 1,68 | -2,10% | - |
| 25.03.2026 | 1,71 | 1,72 | 1,68 | 1,71 | 0,77% | - |