26,580€
1,18%
Echtzeit-Aktienkurs Saputo Inc.
Bid:
Ask:
Aktienkurse zur Saputo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,45% | 100,00 |
| 26.05.2026 | 25,97 | 26,11 | 25,72 | 25,79 | -0,73% | - |
| 25.05.2026 | 26,09 | 26,11 | 25,76 | 25,98 | -0,48% | - |
| 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 | -0,99% | 39,00 |
| 20.05.2026 | 25,72 | 26,38 | 25,68 | 26,35 | 6,25% | - |
| 19.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,20% | 62,00 |
| 18.05.2026 | 24,64 | 24,86 | 24,64 | 24,75 | -0,88% | - |
| 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 | 2,14% | 100,00 |
| 13.05.2026 | 24,99 | 25,13 | 24,94 | 24,97 | 0,58% | - |
| 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 | -2,49% | 100,00 |
| 08.05.2026 | 25,78 | 25,80 | 25,49 | 25,72 | 0,78% | - |
| 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 | -1,22% | 100,00 |
| 05.05.2026 | 25,82 | 26,05 | 25,69 | 25,92 | 0,45% | - |
| 04.05.2026 | 25,79 | 25,80 | 25,79 | 25,80 | 1,20% | 163,00 |
| 30.04.2026 | 25,38 | 25,68 | 25,24 | 25,50 | 0,81% | - |
| 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 | -0,18% | 220,00 |
| 27.04.2026 | 24,97 | 25,23 | 24,97 | 25,13 | 1,15% | - |
| 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 | -6,18% | 763,00 |
| 14.04.2026 | 25,22 | 25,64 | 25,19 | 25,42 | -0,86% | - |
| 13.04.2026 | 25,64 | 25,64 | 25,64 | 25,64 | -7,10% | 1,00 |
| 10.04.2026 | 27,49 | 27,71 | 27,43 | 27,60 | -0,25% | - |
| 09.04.2026 | 27,43 | 27,67 | 27,43 | 27,67 | 1,24% | 129,00 |
| 08.04.2026 | 27,74 | 27,78 | 27,06 | 27,33 | 0,44% | - |
| 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 | -0,11% | 41,00 |
| 30.03.2026 | 26,68 | 27,26 | 26,48 | 27,23 | 2,06% | - |
| 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 | 0,22% | 100,00 |
| 24.03.2026 | 27,27 | 27,51 | 26,89 | 27,31 | 2,67% | - |
| 23.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,99% | 145,00 |
| 20.03.2026 | 26,51 | 26,95 | 26,39 | 26,87 | 1,84% | - |
| 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 | -2,04% | 31,00 |
| 17.03.2026 | 27,29 | 27,56 | 27,17 | 27,49 | 0,48% | - |
| 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 | 0,73% | 62,00 |
| 12.03.2026 | 26,67 | 27,19 | 26,55 | 26,80 | 0,96% | - |
| 11.03.2026 | 27,25 | 27,34 | 26,52 | 26,54 | -3,14% | - |
| 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 | 0,04% | 115,00 |
| 04.03.2026 | 27,11 | 27,20 | 26,76 | 26,83 | 1,48% | - |
| 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 | -0,76% | 20,00 |
| 25.02.2026 | 26,35 | 26,50 | 25,99 | 26,23 | -0,19% | - |
| 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 | 0,50% | 177,00 |
| 20.02.2026 | 26,21 | 26,24 | 25,94 | 26,16 | 0,15% | - |
| 19.02.2026 | 26,17 | 26,19 | 25,96 | 26,12 | 0,29% | - |
| 18.02.2026 | 26,18 | 26,29 | 26,05 | 26,05 | -0,13% | - |
| 17.02.2026 | 26,20 | 26,38 | 25,99 | 26,08 | -0,69% | - |
| 16.02.2026 | 26,39 | 26,40 | 26,26 | 26,26 | -0,04% | 146,00 |
| 13.02.2026 | 26,93 | 27,01 | 26,04 | 26,27 | -1,61% | - |
| 12.02.2026 | 26,10 | 26,70 | 26,10 | 26,70 | 1,48% | 318,00 |
| 11.02.2026 | 25,89 | 26,42 | 25,83 | 26,31 | -1,16% | - |
| 10.02.2026 | 26,62 | 26,62 | 26,62 | 26,62 | 0,28% | 30,00 |
| 09.02.2026 | 26,48 | 26,60 | 26,12 | 26,55 | -0,62% | - |
| 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 |
| 29.01.2026 | 25,41 | 25,60 | 25,41 | 25,60 | 0,55% | 210,00 |
| 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 | -1,93% | 8,00 |
| 16.01.2026 | 26,15 | 26,16 | 25,73 | 25,84 | -0,62% | - |
| 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 |