1,603€
0,79%
Echtzeit-Aktienkurs Safilo Group S.p.A.
Bid:
Ask:
Aktienkurse zur Safilo Group S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 10,26% | 1,00 |
| 23.03.2026 | 1,57 | 1,57 | 1,54 | 1,54 | -5,17% | 1.234,00 |
| 20.03.2026 | 1,61 | 1,64 | 1,59 | 1,62 | 2,92% | - |
| 19.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -5,40% | 1.000,00 |
| 18.03.2026 | 1,70 | 1,70 | 1,67 | 1,67 | 0,60% | 65,00 |
| 17.03.2026 | 1,65 | 1,68 | 1,63 | 1,66 | -0,54% | - |
| 16.03.2026 | 1,70 | 1,70 | 1,61 | 1,67 | -3,31% | - |
| 13.03.2026 | 1,74 | 1,74 | 1,72 | 1,72 | 2,13% | 208,00 |
| 12.03.2026 | 1,72 | 1,72 | 1,68 | 1,69 | -1,34% | - |
| 11.03.2026 | 1,75 | 1,75 | 1,71 | 1,71 | -3,22% | - |
| 10.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 3,57% | 2.152,00 |
| 09.03.2026 | 1,69 | 1,72 | 1,67 | 1,71 | -2,07% | - |
| 06.03.2026 | 1,80 | 1,80 | 1,74 | 1,74 | -2,52% | - |
| 05.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | 9.208,00 |
| 04.03.2026 | 1,74 | 1,77 | 1,74 | 1,77 | 0,11% | 553,00 |
| 03.03.2026 | 1,78 | 1,78 | 1,77 | 1,77 | -2,21% | 10.284,00 |
| 02.03.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -2,80% | 300,00 |
| 27.02.2026 | 1,91 | 1,94 | 1,86 | 1,86 | -5,16% | 9.139,00 |
| 26.02.2026 | 1,99 | 1,99 | 1,94 | 1,96 | -0,86% | - |
| 25.02.2026 | 2,02 | 2,02 | 1,98 | 1,98 | -2,66% | 53,00 |
| 24.02.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -0,73% | 1,00 |
| 23.02.2026 | 2,05 | 2,08 | 2,05 | 2,05 | 4,02% | 1.305,00 |
| 20.02.2026 | 1,92 | 1,97 | 1,92 | 1,97 | 2,82% | - |
| 19.02.2026 | 1,95 | 1,95 | 1,90 | 1,91 | -1,44% | - |
| 18.02.2026 | 1,93 | 1,94 | 1,93 | 1,94 | -2,02% | 4.037,00 |
| 17.02.2026 | 1,97 | 1,98 | 1,97 | 1,98 | -1,98% | 18,00 |
| 16.02.2026 | 2,05 | 2,05 | 2,02 | 2,02 | 0,00% | 507,00 |
| 13.02.2026 | 1,99 | 2,02 | 1,99 | 2,02 | -1,94% | 8,00 |
| 12.02.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,49% | 1.668,00 |
| 11.02.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -1,80% | 1.555,00 |
| 10.02.2026 | 2,03 | 2,10 | 2,03 | 2,09 | 2,45% | - |
| 09.02.2026 | 2,11 | 2,11 | 2,03 | 2,04 | 0,12% | - |
| 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 |