16,968€
0,10%
Echtzeit-Aktienkurs Saputo Inc.
Bid:
Ask:
Aktienkurse zur Saputo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 16,90 | 17,01 | 16,81 | 16,97 | 0,10% | - |
| 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 |
| 06.02.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 2,04% | 55,00 |
| 05.02.2025 | 15,91 | 15,92 | 15,91 | 15,92 | 1,40% | 27,00 |
| 04.02.2025 | 15,58 | 15,71 | 15,58 | 15,70 | 0,96% | 728,00 |
| 03.02.2025 | 15,89 | 15,90 | 15,55 | 15,55 | -4,28% | 429,00 |
| 31.01.2025 | 16,41 | 16,41 | 16,18 | 16,25 | 0,03% | 791,00 |
| 30.01.2025 | 15,96 | 16,24 | 15,94 | 16,24 | 2,78% | 5.108,00 |
| 29.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 30,00 |
| 28.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,96% | 26,00 |
| 27.01.2025 | 15,52 | 15,70 | 15,45 | 15,65 | -1,11% | 690,00 |
| 24.01.2025 | 15,55 | 15,83 | 15,55 | 15,83 | 0,83% | 1.815,00 |
| 23.01.2025 | 15,72 | 15,72 | 15,70 | 15,70 | 0,06% | 104,00 |
| 22.01.2025 | 15,56 | 15,69 | 15,52 | 15,69 | 2,15% | 665,00 |
| 21.01.2025 | 15,36 | 15,36 | 15,11 | 15,36 | -0,29% | 270,00 |
| 20.01.2025 | 15,53 | 15,60 | 15,40 | 15,40 | -2,04% | 319,00 |
| 17.01.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 1,29% | 50,00 |
| 16.01.2025 | 15,54 | 15,54 | 15,42 | 15,52 | -0,39% | 4.301,00 |
| 15.01.2025 | 15,68 | 15,80 | 15,58 | 15,58 | -0,76% | 1.425,00 |
| 14.01.2025 | 15,90 | 15,90 | 15,70 | 15,70 | -1,75% | 697,00 |
| 13.01.2025 | 15,72 | 15,98 | 15,71 | 15,98 | 1,78% | 2.720,00 |
| 10.01.2025 | 16,29 | 16,29 | 15,70 | 15,70 | -4,15% | 664,00 |
| 09.01.2025 | 16,44 | 16,44 | 16,37 | 16,38 | -1,92% | 6.637,00 |
| 08.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,94% | 288,00 |
| 07.01.2025 | 16,76 | 16,76 | 16,55 | 16,55 | -3,10% | 512,00 |
| 06.01.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 1,64% | 130,00 |
| 03.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,65% | 12,00 |
| 02.01.2025 | 16,74 | 16,91 | 16,66 | 16,91 | 1,93% | 1.177,00 |
| 30.12.2024 | 16,55 | 16,60 | 16,55 | 16,59 | -0,66% | 113,00 |
| 27.12.2024 | 16,55 | 16,72 | 16,52 | 16,70 | -1,18% | 755,00 |
| 23.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | 1,00 |
| 20.12.2024 | 16,92 | 16,92 | 16,80 | 16,80 | -1,32% | 1.074,00 |
| 19.12.2024 | 17,03 | 17,03 | 17,03 | 17,03 | -0,47% | 200,00 |
| 18.12.2024 | 17,11 | 17,11 | 17,11 | 17,11 | -0,15% | 288,00 |
| 17.12.2024 | 17,15 | 17,15 | 17,06 | 17,13 | -1,69% | 66,00 |
| 16.12.2024 | 17,48 | 17,62 | 17,43 | 17,43 | -1,02% | 172,00 |