21,805€
4,23%
Echtzeit-Aktienkurs Saputo Inc.
Bid:
Ask:
Aktienkurse zur Saputo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 21,87 | 21,87 | 21,12 | 21,12 | 0,96% | 1.037,00 |
| 06.11.2025 | 20,92 | 20,92 | 20,92 | 20,92 | -0,31% | 37,00 |
| 05.11.2025 | 20,76 | 21,00 | 20,59 | 20,99 | 0,89% | - |
| 04.11.2025 | 20,71 | 20,91 | 20,66 | 20,80 | 0,05% | - |
| 03.11.2025 | 20,94 | 21,03 | 20,76 | 20,79 | 0,41% | - |
| 31.10.2025 | 20,60 | 20,73 | 20,51 | 20,71 | 1,10% | - |
| 30.10.2025 | 20,48 | 20,48 | 20,48 | 20,48 | -1,75% | 100,00 |
| 29.10.2025 | 21,28 | 21,33 | 20,82 | 20,85 | -1,81% | - |
| 28.10.2025 | 21,10 | 21,23 | 21,10 | 21,23 | 1,10% | 251,00 |
| 27.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,99% | 100,00 |
| 24.10.2025 | 21,19 | 21,21 | 21,19 | 21,21 | -0,66% | 202,00 |
| 23.10.2025 | 21,74 | 21,74 | 21,35 | 21,35 | -0,47% | 3.503,00 |
| 22.10.2025 | 21,10 | 21,45 | 21,10 | 21,45 | 1,71% | 1.754,00 |
| 21.10.2025 | 21,09 | 21,09 | 21,09 | 21,09 | 1,10% | 450,00 |
| 20.10.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 3,99% | 100,00 |
| 17.10.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -3,28% | 1,00 |
| 16.10.2025 | 20,74 | 20,74 | 20,74 | 20,74 | 0,73% | 50,00 |
| 15.10.2025 | 20,59 | 20,60 | 20,54 | 20,59 | 0,15% | 668,00 |
| 14.10.2025 | 20,42 | 20,56 | 20,42 | 20,56 | -0,65% | 445,00 |
| 13.10.2025 | 20,62 | 20,71 | 20,62 | 20,70 | -0,29% | - |
| 10.10.2025 | 20,65 | 20,76 | 20,65 | 20,76 | 0,51% | - |
| 09.10.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 0,68% | 220,00 |
| 08.10.2025 | 20,70 | 20,70 | 20,51 | 20,51 | -0,10% | 300,00 |
| 07.10.2025 | 20,72 | 20,72 | 20,53 | 20,53 | -0,05% | 62,00 |
| 06.10.2025 | 20,70 | 20,70 | 20,54 | 20,54 | 0,05% | 1.100,00 |
| 03.10.2025 | 20,53 | 20,53 | 20,53 | 20,53 | 0,69% | 150,00 |
| 02.10.2025 | 20,39 | 20,39 | 20,39 | 20,39 | -1,81% | 60,00 |
| 01.10.2025 | 20,51 | 20,80 | 20,48 | 20,77 | 1,10% | - |
| 30.09.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -0,10% | 50,00 |
| 29.09.2025 | 20,56 | 20,56 | 20,56 | 20,56 | 1,13% | 23,00 |
| 26.09.2025 | 20,33 | 20,33 | 20,33 | 20,33 | 0,05% | 55,00 |
| 24.09.2025 | 19,99 | 20,32 | 19,99 | 20,32 | 0,05% | 25,00 |
| 23.09.2025 | 20,31 | 20,31 | 20,31 | 20,31 | -0,05% | 3,00 |
| 22.09.2025 | 20,33 | 20,33 | 20,32 | 20,32 | -1,36% | 325,00 |
| 19.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,19% | 784,00 |
| 18.09.2025 | 20,69 | 20,69 | 20,64 | 20,64 | 0,19% | 1.100,00 |
| 17.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,18% | 1,00 |
| 16.09.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -0,05% | 1,00 |
| 15.09.2025 | 21,08 | 21,08 | 21,07 | 21,07 | 0,33% | 202,00 |
| 11.09.2025 | 21,15 | 21,25 | 21,00 | 21,00 | 0,10% | 180,00 |
| 10.09.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -0,05% | 75,00 |
| 09.09.2025 | 21,09 | 21,09 | 20,99 | 20,99 | -1,08% | 427,00 |
| 08.09.2025 | 21,10 | 21,22 | 21,10 | 21,22 | 0,24% | 902,00 |
| 05.09.2025 | 21,18 | 21,18 | 21,17 | 21,17 | -0,28% | 200,00 |
| 04.09.2025 | 21,04 | 21,23 | 21,04 | 21,23 | 0,43% | 60,00 |
| 02.09.2025 | 21,22 | 21,22 | 21,14 | 21,14 | -0,80% | 6,00 |
| 01.09.2025 | 21,43 | 21,43 | 21,23 | 21,31 | -0,42% | 259,00 |
| 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 |