1,837€
-0,43%
Echtzeit-Aktienkurs Banco de Sabadell S.A.
Bid:
Ask:
Aktienkurse zur Banco de Sabadell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 1,84 | 1,86 | 1,84 | 1,86 | 1,48% | 2.178.247,00 |
| 23.12.2024 | 1,86 | 1,86 | 1,82 | 1,83 | -0,92% | 13.970.595,00 |
| 20.12.2024 | 1,86 | 1,87 | 1,82 | 1,85 | -1,18% | 32.036.090,00 |
| 19.12.2024 | 1,88 | 1,89 | 1,86 | 1,87 | -1,61% | 9.946.572,00 |
| 18.12.2024 | 1,89 | 1,91 | 1,87 | 1,90 | 0,77% | 5.232.176,00 |
| 17.12.2024 | 1,93 | 1,94 | 1,87 | 1,88 | -2,84% | 8.753.830,00 |
| 16.12.2024 | 1,93 | 1,94 | 1,92 | 1,94 | 0,94% | 8.185.896,00 |
| 13.12.2024 | 1,91 | 1,94 | 1,91 | 1,92 | 0,79% | 7.330.499,00 |
| 12.12.2024 | 1,89 | 1,91 | 1,89 | 1,91 | 1,46% | 6.424.130,00 |
| 11.12.2024 | 1,90 | 1,91 | 1,86 | 1,88 | -1,31% | 9.374.401,00 |
| 10.12.2024 | 1,90 | 1,92 | 1,90 | 1,90 | -0,42% | 7.870.502,00 |
| 09.12.2024 | 1,90 | 1,93 | 1,90 | 1,91 | 0,71% | 8.191.342,00 |
| 06.12.2024 | 1,92 | 1,94 | 1,89 | 1,90 | -1,45% | 8.564.883,00 |
| 05.12.2024 | 1,84 | 1,93 | 1,84 | 1,93 | 4,42% | 21.892.087,00 |
| 04.12.2024 | 1,83 | 1,86 | 1,83 | 1,84 | 1,40% | 11.159.583,00 |
| 03.12.2024 | 1,80 | 1,83 | 1,80 | 1,82 | 1,85% | 7.761.572,00 |
| 02.12.2024 | 1,76 | 1,79 | 1,76 | 1,79 | -0,06% | 5.380.464,00 |
| 29.11.2024 | 1,79 | 1,79 | 1,76 | 1,79 | -0,06% | 8.166.217,00 |
| 28.11.2024 | 1,78 | 1,80 | 1,78 | 1,79 | 1,33% | 4.777.851,00 |
| 27.11.2024 | 1,77 | 1,79 | 1,75 | 1,76 | -1,04% | 9.623.125,00 |
| 26.11.2024 | 1,82 | 1,82 | 1,77 | 1,78 | -2,84% | 10.106.773,00 |
| 25.11.2024 | 1,83 | 1,84 | 1,81 | 1,83 | 1,33% | 13.359.182,00 |
| 22.11.2024 | 1,85 | 1,86 | 1,77 | 1,81 | -1,87% | 12.964.698,00 |
| 21.11.2024 | 1,84 | 1,85 | 1,81 | 1,84 | 0,63% | 8.730.902,00 |
| 20.11.2024 | 1,83 | 1,86 | 1,82 | 1,83 | 0,41% | 7.748.146,00 |
| 19.11.2024 | 1,87 | 1,87 | 1,79 | 1,83 | -1,96% | 12.773.015,00 |
| 18.11.2024 | 1,85 | 1,86 | 1,83 | 1,86 | 1,03% | 9.995.486,00 |
| 15.11.2024 | 1,79 | 1,84 | 1,79 | 1,84 | 2,30% | 13.655.798,00 |
| 14.11.2024 | 1,76 | 1,80 | 1,75 | 1,80 | 3,33% | 8.384.111,00 |
| 13.11.2024 | 1,75 | 1,76 | 1,73 | 1,74 | -0,23% | 9.165.460,00 |
| 12.11.2024 | 1,75 | 1,78 | 1,74 | 1,75 | -1,41% | 9.451.730,00 |
| 11.11.2024 | 1,78 | 1,78 | 1,76 | 1,77 | 0,42% | 14.675.294,00 |
| 08.11.2024 | 1,79 | 1,79 | 1,74 | 1,77 | -1,59% | 16.182.110,00 |
| 07.11.2024 | 1,78 | 1,83 | 1,77 | 1,79 | 2,34% | 22.961.575,00 |
| 06.11.2024 | 1,88 | 1,89 | 1,73 | 1,75 | -6,48% | 36.399.867,00 |
| 05.11.2024 | 1,86 | 1,88 | 1,84 | 1,87 | 0,54% | 11.120.403,00 |
| 04.11.2024 | 1,85 | 1,88 | 1,84 | 1,86 | 0,59% | 11.766.495,00 |
| 01.11.2024 | 1,80 | 1,85 | 1,79 | 1,85 | 3,61% | 10.478.571,00 |
| 31.10.2024 | 1,82 | 1,82 | 1,77 | 1,79 | -1,68% | 15.893.336,00 |
| 30.10.2024 | 1,79 | 1,82 | 1,77 | 1,82 | 1,31% | 9.281.139,00 |
| 29.10.2024 | 1,83 | 1,83 | 1,79 | 1,80 | -0,50% | 11.007.497,00 |