3,062€
2,92%
Echtzeit-Aktienkurs Banco de Sabadell S.A.
Bid:
Ask:
Aktienkurse zur Banco de Sabadell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 2,94 | 3,09 | 2,89 | 3,04 | 2,12% | 22.513.070,00 |
| 20.03.2026 | 3,06 | 3,08 | 2,97 | 2,98 | -1,49% | 48.180.619,00 |
| 19.03.2026 | 3,03 | 3,05 | 2,98 | 3,02 | -1,27% | 17.267.149,00 |
| 18.03.2026 | 3,06 | 3,11 | 3,05 | 3,06 | 1,19% | 11.394.890,00 |
| 17.03.2026 | 3,03 | 3,09 | 3,02 | 3,02 | -0,59% | 12.472.288,00 |
| 16.03.2026 | 3,02 | 3,06 | 3,00 | 3,04 | 0,56% | 9.141.769,00 |
| 13.03.2026 | 3,01 | 3,08 | 2,99 | 3,02 | -0,46% | 12.315.576,00 |
| 12.03.2026 | 3,15 | 3,15 | 3,00 | 3,04 | -4,16% | 23.640.740,00 |
| 11.03.2026 | 3,12 | 3,22 | 3,12 | 3,17 | 0,70% | 18.760.696,00 |
| 10.03.2026 | 3,14 | 3,16 | 3,09 | 3,15 | 4,10% | 19.678.730,00 |
| 09.03.2026 | 2,92 | 3,04 | 2,89 | 3,02 | 1,10% | 21.179.979,00 |
| 06.03.2026 | 3,04 | 3,05 | 2,94 | 2,99 | -0,63% | 20.851.189,00 |
| 05.03.2026 | 3,12 | 3,12 | 3,01 | 3,01 | -1,51% | 20.879.987,00 |
| 04.03.2026 | 2,97 | 3,10 | 2,95 | 3,06 | 1,33% | 29.113.712,00 |
| 03.03.2026 | 3,10 | 3,11 | 2,97 | 3,02 | -3,58% | 37.863.843,00 |
| 02.03.2026 | 3,07 | 3,15 | 3,05 | 3,13 | -2,49% | 26.442.556,00 |
| 27.02.2026 | 3,27 | 3,28 | 3,21 | 3,21 | -2,20% | 30.343.326,00 |
| 26.02.2026 | 3,30 | 3,30 | 3,24 | 3,28 | -0,18% | 14.024.763,00 |
| 25.02.2026 | 3,28 | 3,29 | 3,26 | 3,29 | 1,36% | 8.076.565,00 |
| 24.02.2026 | 3,33 | 3,33 | 3,23 | 3,24 | -3,02% | 17.463.296,00 |
| 23.02.2026 | 3,31 | 3,40 | 3,31 | 3,34 | 1,70% | 21.773.158,00 |
| 20.02.2026 | 3,24 | 3,29 | 3,22 | 3,29 | 2,05% | 14.834.639,00 |
| 19.02.2026 | 3,26 | 3,27 | 3,20 | 3,22 | -0,92% | 10.478.436,00 |
| 18.02.2026 | 3,21 | 3,28 | 3,21 | 3,25 | 1,72% | 13.887.934,00 |
| 17.02.2026 | 3,16 | 3,22 | 3,16 | 3,20 | 0,63% | 22.292.953,00 |
| 16.02.2026 | 3,17 | 3,19 | 3,16 | 3,18 | 1,63% | 14.042.219,00 |
| 13.02.2026 | 3,20 | 3,25 | 3,13 | 3,13 | -2,50% | 22.126.399,00 |
| 12.02.2026 | 3,27 | 3,31 | 3,21 | 3,21 | -1,05% | 18.053.539,00 |
| 11.02.2026 | 3,26 | 3,31 | 3,22 | 3,24 | -0,67% | 15.441.131,00 |
| 10.02.2026 | 3,27 | 3,35 | 3,25 | 3,26 | -0,64% | 17.004.542,00 |
| 09.02.2026 | 3,13 | 3,29 | 3,12 | 3,28 | 5,53% | 23.890.034,00 |
| 06.02.2026 | 3,15 | 3,17 | 3,05 | 3,11 | -4,72% | 47.953.363,00 |
| 05.02.2026 | 3,40 | 3,40 | 3,26 | 3,26 | -3,77% | 12.714.329,00 |
| 04.02.2026 | 3,40 | 3,44 | 3,37 | 3,39 | -0,24% | 11.413.499,00 |
| 03.02.2026 | 3,41 | 3,46 | 3,38 | 3,40 | 0,12% | 15.955.684,00 |
| 02.02.2026 | 3,27 | 3,40 | 3,26 | 3,40 | 2,75% | 17.461.548,00 |
| 30.01.2026 | 3,22 | 3,31 | 3,20 | 3,31 | 4,23% | 20.307.829,00 |
| 29.01.2026 | 3,26 | 3,26 | 3,16 | 3,17 | -0,94% | 9.556.242,00 |
| 28.01.2026 | 3,33 | 3,33 | 3,20 | 3,20 | -2,94% | 15.698.756,00 |
| 27.01.2026 | 3,26 | 3,30 | 3,25 | 3,30 | 1,85% | 13.215.222,00 |
| 26.01.2026 | 3,21 | 3,25 | 3,20 | 3,24 | 1,44% | 8.289.538,00 |
| 23.01.2026 | 3,22 | 3,24 | 3,18 | 3,19 | -1,18% | 7.216.712,00 |
| 22.01.2026 | 3,27 | 3,27 | 3,19 | 3,23 | 0,69% | 10.883.217,00 |