21,420€
-0,09%
Echtzeit-Aktienkurs Saputo Inc.
Bid:
Ask:
Aktienkurse zur Saputo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 21,37 | 21,40 | 21,37 | 21,40 | -0,19% | 139,00 |
| 28.08.2025 | 21,33 | 21,44 | 21,32 | 21,44 | 0,89% | 151,00 |
| 27.08.2025 | 21,05 | 21,25 | 21,05 | 21,25 | 0,76% | 245,00 |
| 26.08.2025 | 21,14 | 21,14 | 21,09 | 21,09 | 0,76% | 1.510,00 |
| 25.08.2025 | 20,93 | 20,93 | 20,93 | 20,93 | -0,38% | 503,00 |
| 22.08.2025 | 21,11 | 21,16 | 21,01 | 21,01 | 0,33% | 450,00 |
| 21.08.2025 | 20,94 | 20,94 | 20,94 | 20,94 | 4,23% | 2,00 |
| 18.08.2025 | 20,09 | 20,09 | 20,09 | 20,09 | -0,10% | 1,00 |
| 15.08.2025 | 20,89 | 20,89 | 20,11 | 20,11 | -2,57% | 152,00 |
| 14.08.2025 | 20,64 | 20,64 | 20,64 | 20,64 | 1,62% | 10,00 |
| 13.08.2025 | 20,31 | 20,31 | 20,31 | 20,31 | 1,04% | 1,00 |
| 12.08.2025 | 19,93 | 20,10 | 19,93 | 20,10 | 0,60% | 567,00 |
| 11.08.2025 | 19,90 | 19,98 | 19,76 | 19,98 | 3,04% | 527,00 |
| 08.08.2025 | 18,30 | 19,39 | 18,30 | 19,39 | 5,87% | 718,00 |
| 07.08.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 0,94% | 2,00 |
| 05.08.2025 | 18,17 | 18,17 | 18,15 | 18,15 | 2,00% | 410,00 |
| 01.08.2025 | 18,11 | 18,11 | 17,79 | 17,79 | -2,36% | 731,00 |
| 31.07.2025 | 18,29 | 18,29 | 18,22 | 18,22 | -0,41% | 224,00 |
| 30.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,04% | 125,00 |
| 25.07.2025 | 17,82 | 17,93 | 17,80 | 17,93 | 0,50% | 584,00 |
| 24.07.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -2,00% | 44,00 |
| 23.07.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 1,31% | 3,00 |
| 22.07.2025 | 17,97 | 17,97 | 17,97 | 17,97 | 0,36% | 560,00 |
| 21.07.2025 | 17,78 | 17,91 | 17,78 | 17,91 | 0,73% | 241,00 |
| 18.07.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 2,24% | 3,00 |
| 17.07.2025 | 17,39 | 17,39 | 17,39 | 17,39 | 1,37% | 350,00 |
| 16.07.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -0,72% | 1,00 |
| 15.07.2025 | 17,30 | 17,30 | 17,28 | 17,28 | -1,20% | 1.196,00 |
| 11.07.2025 | 17,49 | 17,49 | 17,49 | 17,49 | -1,69% | 2,00 |
| 10.07.2025 | 17,79 | 17,79 | 17,79 | 17,79 | 3,22% | 60,00 |
| 08.07.2025 | 16,81 | 17,23 | 16,81 | 17,23 | 1,00% | 118,00 |
| 02.07.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -2,09% | 2,00 |
| 01.07.2025 | 17,43 | 17,43 | 17,43 | 17,43 | 3,35% | 4,00 |
| 25.06.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -1,26% | 537,00 |
| 23.06.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 0,74% | 3,00 |
| 18.06.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -0,62% | 200,00 |
| 16.06.2025 | 17,03 | 17,06 | 17,03 | 17,06 | -1,10% | 2.608,00 |
| 12.06.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -0,49% | 55,00 |
| 10.06.2025 | 17,28 | 17,33 | 17,28 | 17,33 | 3,65% | 1.345,00 |
| 09.06.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -1,39% | 3,00 |
| 06.06.2025 | 17,09 | 17,09 | 16,96 | 16,96 | 0,92% | 600,00 |
| 05.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,83% | 20,00 |
| 02.06.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -1,02% | 175,00 |
| 30.05.2025 | 17,11 | 17,12 | 17,11 | 17,12 | 0,97% | 1.762,00 |
| 27.05.2025 | 16,86 | 16,95 | 16,84 | 16,95 | 0,15% | 577,00 |
| 26.05.2025 | 16,93 | 16,93 | 16,93 | 16,93 | -0,47% | 50,00 |
| 23.05.2025 | 16,86 | 17,01 | 16,86 | 17,01 | 1,40% | 32,00 |
| 22.05.2025 | 16,77 | 16,77 | 16,77 | 16,77 | 1,61% | 89,00 |
| 20.05.2025 | 16,51 | 16,51 | 16,51 | 16,51 | -0,36% | 200,00 |
| 19.05.2025 | 16,48 | 16,57 | 16,41 | 16,57 | 1,56% | 167,00 |
| 15.05.2025 | 16,26 | 16,31 | 16,26 | 16,31 | -2,63% | 11,00 |
| 13.05.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,39% | 320,00 |
| 12.05.2025 | 16,69 | 16,69 | 16,69 | 16,69 | -0,06% | 100,00 |
| 08.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | 1,00 |
| 07.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,09% | 2,00 |
| 06.05.2025 | 16,58 | 16,58 | 16,58 | 16,58 | 0,79% | 384,00 |
| 05.05.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -0,12% | 10,00 |
| 02.05.2025 | 16,47 | 16,47 | 16,47 | 16,47 | -4,30% | 264,00 |
| 30.04.2025 | 16,88 | 17,21 | 16,83 | 17,21 | 3,43% | 60,00 |
| 25.04.2025 | 16,92 | 16,92 | 16,64 | 16,64 | -2,23% | 254,00 |
| 23.04.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 1,61% | 3,00 |
| 22.04.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 2,86% | 50,00 |
| 17.04.2025 | 16,38 | 16,41 | 16,29 | 16,29 | -0,76% | 611,00 |
| 15.04.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 1,70% | 8,00 |
| 14.04.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 4,16% | 70,00 |
| 10.04.2025 | 15,49 | 15,49 | 15,49 | 15,49 | -3,49% | 10,00 |
| 08.04.2025 | 15,78 | 16,05 | 15,68 | 16,05 | 3,55% | 1.100,00 |
| 07.04.2025 | 14,72 | 15,50 | 14,72 | 15,50 | -2,39% | 324,00 |
| 04.04.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -2,28% | 40,00 |
| 02.04.2025 | 16,23 | 16,25 | 16,23 | 16,25 | 3,14% | 84,00 |
| 01.04.2025 | 16,01 | 16,01 | 15,76 | 15,76 | -1,72% | 402,00 |
| 31.03.2025 | 16,27 | 16,27 | 16,03 | 16,03 | 1,52% | 155,00 |
| 28.03.2025 | 15,90 | 15,90 | 15,79 | 15,79 | -2,02% | 1.648,00 |
| 27.03.2025 | 16,25 | 16,25 | 16,12 | 16,12 | -2,16% | 530,00 |
| 26.03.2025 | 16,47 | 16,47 | 16,47 | 16,47 | -1,26% | 60,00 |
| 25.03.2025 | 16,51 | 17,00 | 16,51 | 16,68 | 1,24% | 3.404,00 |
| 24.03.2025 | 16,59 | 16,59 | 16,48 | 16,48 | 0,46% | 685,00 |
| 20.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,27% | 180,00 |
| 19.03.2025 | 16,25 | 16,45 | 16,25 | 16,45 | 1,92% | 256,00 |
| 18.03.2025 | 16,34 | 16,34 | 16,14 | 16,14 | -0,46% | 75,00 |
| 17.03.2025 | 15,80 | 16,21 | 15,80 | 16,21 | 1,50% | 456,00 |
| 14.03.2025 | 15,97 | 15,97 | 15,97 | 15,97 | 1,08% | 6,00 |
| 11.03.2025 | 15,95 | 16,00 | 15,80 | 15,80 | -2,47% | 579,00 |
| 10.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,58% | 1,00 |
| 07.03.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 1,57% | 2,00 |
| 06.03.2025 | 16,18 | 16,21 | 16,18 | 16,21 | 0,53% | 299,00 |
| 04.03.2025 | 16,40 | 16,40 | 16,12 | 16,12 | -5,18% | 70,00 |
| 03.03.2025 | 17,06 | 17,06 | 17,00 | 17,00 | -1,16% | 771,00 |
| 27.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,23% | 150,00 |
| 25.02.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 2,62% | 351,00 |
| 24.02.2025 | 17,21 | 17,21 | 16,80 | 16,80 | -1,75% | 2.759,00 |
| 20.02.2025 | 16,99 | 17,10 | 16,99 | 17,10 | 3,01% | 265,00 |
| 19.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,53% | 100,00 |
| 18.02.2025 | 16,38 | 16,38 | 16,35 | 16,35 | -0,58% | 301,00 |
| 17.02.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,27% | 2,00 |
| 14.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,18% | 7,00 |
| 13.02.2025 | 16,25 | 16,43 | 16,25 | 16,43 | 1,36% | 295,00 |
| 11.02.2025 | 16,21 | 16,21 | 16,21 | 16,21 | 1,38% | 135,00 |
| 10.02.2025 | 15,84 | 15,99 | 15,84 | 15,99 | -1,66% | 380,00 |
| 07.02.2025 | 15,97 | 16,26 | 15,97 | 16,26 | 0,09% | 783,00 |