23,960€
-0,99%
Echtzeit-Aktienkurs Saputo Inc.
Bid:
Ask:
Aktienkurse zur Saputo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 23,94 | 23,95 | 23,93 | 23,94 | -1,07% | - |
| 06.08.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,27% | 150,00 |
| 05.08.2026 | 24,34 | 24,51 | 24,25 | 24,27 | -1,96% | - |
| 04.08.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 0,94% | 4,00 |
| 03.08.2026 | 24,43 | 24,52 | 24,18 | 24,52 | -4,89% | 540,00 |
| 31.07.2026 | 25,90 | 25,90 | 25,78 | 25,78 | 0,00% | 70,00 |
| 30.07.2026 | 25,78 | 25,78 | 25,78 | 25,78 | -0,62% | 200,00 |
| 29.07.2026 | 25,90 | 26,10 | 25,71 | 25,94 | 2,41% | - |
| 28.07.2026 | 25,33 | 25,33 | 25,33 | 25,33 | 1,24% | 1,00 |
| 27.07.2026 | 25,02 | 25,02 | 25,02 | 25,02 | 0,93% | 54,00 |
| 24.07.2026 | 25,79 | 25,79 | 24,79 | 24,79 | -3,62% | 388,00 |
| 23.07.2026 | 25,62 | 25,80 | 25,46 | 25,72 | 0,14% | - |
| 22.07.2026 | 25,52 | 25,83 | 25,50 | 25,69 | -0,87% | - |
| 21.07.2026 | 25,91 | 25,91 | 25,91 | 25,91 | -2,04% | 200,00 |
| 20.07.2026 | 26,70 | 26,70 | 26,45 | 26,45 | -0,82% | 4,00 |
| 17.07.2026 | 26,44 | 26,67 | 26,44 | 26,67 | 4,96% | 12,00 |
| 16.07.2026 | 25,56 | 25,56 | 25,41 | 25,41 | 0,24% | 407,00 |
| 15.07.2026 | 25,35 | 25,35 | 25,35 | 25,35 | -0,98% | 1,00 |
| 14.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,97% | 103,00 |
| 13.07.2026 | 25,68 | 26,06 | 25,68 | 25,85 | 0,43% | - |
| 10.07.2026 | 25,83 | 25,83 | 25,74 | 25,74 | 2,35% | 180,00 |
| 07.07.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -0,71% | 80,00 |
| 06.07.2026 | 25,33 | 25,33 | 25,33 | 25,33 | 0,04% | 1,00 |
| 03.07.2026 | 25,23 | 25,32 | 25,23 | 25,32 | -0,12% | 961,00 |
| 02.07.2026 | 25,31 | 25,35 | 25,31 | 25,35 | 1,44% | 156,00 |
| 01.07.2026 | 25,41 | 25,41 | 24,99 | 24,99 | -2,00% | 1.001,00 |
| 30.06.2026 | 26,28 | 26,28 | 25,50 | 25,50 | -2,89% | 212,00 |
| 29.06.2026 | 26,15 | 26,28 | 26,04 | 26,26 | -0,27% | 828,00 |
| 25.06.2026 | 26,33 | 26,33 | 26,33 | 26,33 | 1,70% | 1,00 |
| 24.06.2026 | 25,89 | 25,89 | 25,89 | 25,89 | 3,52% | 228,00 |
| 23.06.2026 | 25,01 | 25,01 | 25,01 | 25,01 | -1,42% | 8,00 |
| 22.06.2026 | 25,56 | 25,56 | 25,37 | 25,37 | 1,56% | 46,00 |
| 18.06.2026 | 24,98 | 24,98 | 24,98 | 24,98 | 0,93% | 1,00 |
| 17.06.2026 | 24,75 | 24,75 | 24,75 | 24,75 | -3,21% | 5,00 |
| 16.06.2026 | 25,80 | 25,80 | 25,49 | 25,57 | -1,73% | 151,00 |
| 15.06.2026 | 26,29 | 26,29 | 26,02 | 26,02 | 1,13% | 38,00 |
| 12.06.2026 | 25,73 | 25,73 | 25,73 | 25,73 | -0,27% | 9,00 |
| 09.06.2026 | 26,11 | 26,11 | 25,80 | 25,80 | 0,39% | 550,00 |
| 08.06.2026 | 26,74 | 26,76 | 25,70 | 25,70 | -2,28% | 623,00 |
| 05.06.2026 | 25,38 | 26,30 | 24,84 | 26,30 | -2,45% | 2.539,00 |
| 04.06.2026 | 26,87 | 26,98 | 26,87 | 26,96 | 1,85% | 113,00 |
| 03.06.2026 | 26,38 | 26,67 | 26,38 | 26,47 | 0,76% | 573,00 |
| 02.06.2026 | 26,27 | 26,27 | 26,27 | 26,27 | -0,38% | 50,00 |
| 01.06.2026 | 26,37 | 26,37 | 26,37 | 26,37 | 0,11% | 4,00 |
| 29.05.2026 | 26,09 | 26,34 | 26,09 | 26,34 | 1,70% | 704,00 |
| 28.05.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,90% | 123,00 |
| 27.05.2026 | 25,67 | 25,67 | 25,67 | 25,67 | -1,65% | 100,00 |
| 22.05.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,04% | 100,00 |
| 21.05.2026 | 26,09 | 26,09 | 26,09 | 26,09 | 5,20% | 39,00 |
| 19.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,68% | 62,00 |
| 15.05.2026 | 24,81 | 25,02 | 24,81 | 24,97 | -2,08% | 13,00 |
| 14.05.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 2,74% | 100,00 |
| 12.05.2026 | 25,08 | 25,08 | 24,82 | 24,82 | -1,04% | 302,00 |
| 11.05.2026 | 25,08 | 25,08 | 25,08 | 25,08 | -1,72% | 100,00 |
| 07.05.2026 | 25,49 | 25,52 | 25,34 | 25,52 | -0,31% | 710,00 |
| 06.05.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 100,00 |
| 04.05.2026 | 25,79 | 25,80 | 25,79 | 25,80 | 2,02% | 163,00 |
| 29.04.2026 | 25,29 | 25,29 | 25,29 | 25,29 | 0,84% | 20,00 |
| 28.04.2026 | 25,01 | 25,08 | 25,01 | 25,08 | 0,97% | 220,00 |
| 24.04.2026 | 24,84 | 24,84 | 24,84 | 24,84 | 0,93% | 22,00 |
| 23.04.2026 | 24,61 | 24,61 | 24,61 | 24,61 | 1,28% | 5,00 |
| 22.04.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 1,76% | 16,00 |
| 21.04.2026 | 24,05 | 24,05 | 23,88 | 23,88 | 0,42% | 20,00 |
| 20.04.2026 | 23,78 | 23,78 | 23,78 | 23,78 | 1,19% | 159,00 |
| 17.04.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,38% | 90,00 |
| 16.04.2026 | 23,78 | 23,78 | 23,41 | 23,41 | -1,84% | 289,00 |
| 15.04.2026 | 24,66 | 24,66 | 23,85 | 23,85 | -6,98% | 763,00 |
| 13.04.2026 | 25,64 | 25,64 | 25,64 | 25,64 | -7,34% | 1,00 |
| 09.04.2026 | 27,43 | 27,67 | 27,43 | 27,67 | 1,69% | 129,00 |
| 07.04.2026 | 27,21 | 27,21 | 27,21 | 27,21 | -0,51% | 25,00 |
| 02.04.2026 | 27,35 | 27,35 | 27,35 | 27,35 | 0,29% | 5,00 |
| 01.04.2026 | 27,30 | 27,30 | 27,27 | 27,27 | 0,26% | 8,00 |
| 31.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,95% | 41,00 |
| 27.03.2026 | 26,46 | 26,68 | 26,37 | 26,68 | 0,68% | 303,00 |
| 26.03.2026 | 26,63 | 26,63 | 26,46 | 26,50 | -3,18% | 2.310,00 |
| 25.03.2026 | 27,37 | 27,37 | 27,37 | 27,37 | 2,89% | 100,00 |
| 23.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,83% | 145,00 |
| 19.03.2026 | 26,38 | 26,38 | 26,38 | 26,38 | -2,04% | 100,00 |
| 18.03.2026 | 26,87 | 26,93 | 26,87 | 26,93 | -1,57% | 31,00 |
| 16.03.2026 | 27,32 | 27,36 | 27,32 | 27,36 | 1,37% | 2,00 |
| 13.03.2026 | 26,92 | 27,12 | 26,68 | 26,99 | -1,50% | 62,00 |
| 10.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,66% | 400,00 |
| 09.03.2026 | 27,30 | 27,30 | 27,07 | 27,22 | 0,67% | 693,00 |
| 06.03.2026 | 26,83 | 27,04 | 26,83 | 27,04 | 0,75% | 17,00 |
| 05.03.2026 | 26,84 | 26,84 | 26,84 | 26,84 | 1,51% | 115,00 |
| 03.03.2026 | 26,44 | 26,44 | 26,44 | 26,44 | -0,86% | 1,00 |
| 02.03.2026 | 26,87 | 27,14 | 26,62 | 26,67 | -0,86% | 1.496,00 |
| 27.02.2026 | 25,93 | 26,90 | 25,93 | 26,90 | 3,34% | 1.500,00 |
| 26.02.2026 | 26,03 | 26,03 | 26,03 | 26,03 | -0,95% | 20,00 |
| 24.02.2026 | 26,28 | 26,28 | 26,28 | 26,28 | -0,04% | 175,00 |
| 23.02.2026 | 25,96 | 26,29 | 25,96 | 26,29 | 0,11% | 177,00 |
| 16.02.2026 | 26,39 | 26,40 | 26,26 | 26,26 | -1,65% | 146,00 |
| 12.02.2026 | 26,10 | 26,70 | 26,10 | 26,70 | 0,30% | 318,00 |
| 10.02.2026 | 26,62 | 26,62 | 26,62 | 26,62 | -0,34% | 30,00 |
| 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 | 2,45% | 2.060,00 |
| 02.02.2026 | 25,67 | 25,67 | 25,67 | 25,67 | 0,75% | 117,00 |
| 30.01.2026 | 25,64 | 25,64 | 25,48 | 25,48 | -0,47% | 212,00 |