26,510€
-0,75%
Echtzeit-Aktienkurs Saputo Inc.
Bid:
Ask:
Aktienkurse zur Saputo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 26,48 | 26,56 | 26,12 | 26,53 | -0,67% | - |
| 06.02.2026 | 26,43 | 27,00 | 26,43 | 26,71 | 1,56% | 1.151,00 |
| 05.02.2026 | 26,38 | 26,40 | 26,30 | 26,30 | -0,64% | 2.375,00 |
| 04.02.2026 | 26,39 | 26,75 | 26,22 | 26,47 | 0,65% | 491,00 |
| 03.02.2026 | 26,29 | 26,30 | 26,29 | 26,30 | 1,68% | 2.060,00 |
| 02.02.2026 | 25,19 | 26,12 | 25,19 | 25,87 | 1,51% | - |
| 30.01.2026 | 25,64 | 25,64 | 25,48 | 25,48 | 0,28% | 212,00 |
| 29.01.2026 | 25,41 | 25,41 | 25,41 | 25,41 | -0,20% | 60,00 |
| 28.01.2026 | 25,31 | 25,57 | 25,31 | 25,46 | -0,78% | - |
| 27.01.2026 | 25,63 | 25,66 | 25,63 | 25,66 | -1,31% | 5,00 |
| 26.01.2026 | 25,74 | 26,00 | 25,74 | 26,00 | 1,96% | 113,00 |
| 23.01.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -1,24% | 2,00 |
| 22.01.2026 | 25,82 | 25,82 | 25,82 | 25,82 | 0,70% | 50,00 |
| 21.01.2026 | 25,86 | 25,86 | 25,64 | 25,64 | 1,50% | 203,00 |
| 20.01.2026 | 25,25 | 25,26 | 25,25 | 25,26 | -0,32% | 120,00 |
| 19.01.2026 | 25,34 | 25,34 | 25,34 | 25,34 | -1,82% | 8,00 |
| 16.01.2026 | 26,15 | 26,16 | 25,73 | 25,81 | -0,73% | - |
| 15.01.2026 | 25,50 | 26,00 | 25,50 | 26,00 | 5,69% | 665,00 |
| 14.01.2026 | 24,73 | 24,73 | 24,60 | 24,60 | -2,82% | 2.240,00 |
| 13.01.2026 | 25,08 | 25,56 | 25,05 | 25,32 | 0,46% | - |
| 12.01.2026 | 25,16 | 25,20 | 25,16 | 25,20 | 0,80% | 201,00 |
| 09.01.2026 | 25,05 | 25,05 | 24,92 | 25,00 | 1,03% | 483,00 |
| 08.01.2026 | 24,28 | 24,94 | 24,28 | 24,75 | 1,02% | - |
| 07.01.2026 | 24,68 | 24,81 | 24,33 | 24,50 | -2,02% | - |
| 06.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -2,65% | 204,00 |
| 05.01.2026 | 25,73 | 25,73 | 25,53 | 25,68 | 0,39% | 299,00 |
| 02.01.2026 | 25,56 | 25,58 | 25,56 | 25,58 | 0,31% | 295,00 |
| 29.12.2025 | 25,60 | 25,68 | 25,50 | 25,50 | -1,43% | 302,00 |
| 23.12.2025 | 25,92 | 25,92 | 25,87 | 25,87 | 0,23% | 95,00 |
| 22.12.2025 | 25,44 | 25,81 | 25,11 | 25,81 | 0,16% | 1.747,00 |
| 19.12.2025 | 25,84 | 25,84 | 25,77 | 25,77 | -0,43% | 44,00 |
| 18.12.2025 | 25,59 | 25,88 | 25,38 | 25,88 | 2,01% | 1.200,00 |
| 17.12.2025 | 25,70 | 25,70 | 25,37 | 25,37 | -0,78% | 1.440,00 |
| 16.12.2025 | 25,17 | 25,57 | 25,17 | 25,57 | 0,39% | 87,00 |
| 15.12.2025 | 25,20 | 25,47 | 25,20 | 25,47 | 1,64% | 131,00 |
| 12.12.2025 | 24,94 | 25,09 | 24,94 | 25,06 | 0,24% | 899,00 |
| 11.12.2025 | 24,59 | 25,00 | 24,59 | 25,00 | 2,04% | 614,00 |
| 10.12.2025 | 24,23 | 24,50 | 24,23 | 24,50 | 0,62% | 2.040,00 |
| 09.12.2025 | 24,32 | 24,35 | 24,32 | 24,35 | 1,33% | 133,00 |
| 08.12.2025 | 24,03 | 24,03 | 24,03 | 24,03 | -0,33% | 150,00 |
| 05.12.2025 | 24,17 | 24,17 | 24,11 | 24,11 | -0,74% | 220,00 |
| 03.12.2025 | 24,29 | 24,29 | 24,29 | 24,29 | 1,80% | 5,00 |
| 02.12.2025 | 24,40 | 24,40 | 23,86 | 23,86 | -1,20% | 270,00 |
| 01.12.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 0,62% | 200,00 |
| 26.11.2025 | 23,99 | 24,00 | 23,99 | 24,00 | 0,21% | 206,00 |
| 25.11.2025 | 23,67 | 23,97 | 23,24 | 23,95 | 0,63% | 1.151,00 |
| 24.11.2025 | 23,99 | 23,99 | 23,80 | 23,80 | -0,79% | 252,00 |
| 21.11.2025 | 23,88 | 23,99 | 23,88 | 23,99 | 0,71% | 202,00 |
| 20.11.2025 | 23,98 | 23,98 | 23,82 | 23,82 | 0,25% | 259,00 |
| 19.11.2025 | 23,67 | 23,76 | 23,67 | 23,76 | 0,85% | 50,00 |
| 18.11.2025 | 23,56 | 23,56 | 23,56 | 23,56 | 1,07% | 95,00 |
| 17.11.2025 | 23,10 | 23,37 | 22,94 | 23,31 | 0,65% | 812,00 |
| 14.11.2025 | 22,83 | 23,16 | 22,83 | 23,16 | 1,80% | 120,00 |
| 13.11.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 0,93% | 40,00 |
| 12.11.2025 | 22,73 | 22,73 | 22,54 | 22,54 | -0,31% | 670,00 |
| 11.11.2025 | 22,71 | 22,71 | 22,53 | 22,61 | -0,18% | 288,00 |
| 10.11.2025 | 22,00 | 22,72 | 22,00 | 22,65 | 7,24% | 3.440,00 |
| 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 | 2,15% | 37,00 |
| 30.10.2025 | 20,48 | 20,48 | 20,48 | 20,48 | -3,53% | 100,00 |
| 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 | -0,44% | 445,00 |
| 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 | -0,73% | 60,00 |
| 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 |