1,274€
-1,24%
Echtzeit-Aktienkurs SATURN OIL+GAS O.N.
Bid:
Ask:
Aktienkurse zur SATURN OIL+GAS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,28 | 1,32 | 1,28 | 1,32 | 2,24% | - |
| 20.12.2024 | 1,29 | 1,31 | 1,28 | 1,29 | -1,37% | - |
| 19.12.2024 | 1,32 | 1,36 | 1,31 | 1,31 | -1,35% | - |
| 18.12.2024 | 1,33 | 1,37 | 1,33 | 1,33 | -0,15% | - |
| 17.12.2024 | 1,38 | 1,39 | 1,32 | 1,33 | -2,70% | - |
| 16.12.2024 | 1,42 | 1,44 | 1,36 | 1,37 | -4,53% | 12.400,00 |
| 13.12.2024 | 1,45 | 1,46 | 1,41 | 1,43 | -0,28% | - |
| 12.12.2024 | 1,47 | 1,49 | 1,44 | 1,44 | -2,18% | - |
| 11.12.2024 | 1,46 | 1,49 | 1,45 | 1,47 | 1,10% | - |
| 10.12.2024 | 1,46 | 1,49 | 1,45 | 1,45 | -1,02% | 20.000,00 |
| 09.12.2024 | 1,45 | 1,48 | 1,45 | 1,47 | 1,38% | - |
| 06.12.2024 | 1,49 | 1,50 | 1,43 | 1,45 | -2,62% | 7.658,00 |
| 05.12.2024 | 1,50 | 1,51 | 1,47 | 1,49 | -0,87% | - |
| 04.12.2024 | 1,47 | 1,55 | 1,47 | 1,50 | -0,13% | - |
| 03.12.2024 | 1,52 | 1,53 | 1,50 | 1,50 | -1,38% | - |
| 02.12.2024 | 1,55 | 1,57 | 1,50 | 1,52 | -1,30% | 17.000,00 |
| 29.11.2024 | 1,52 | 1,58 | 1,51 | 1,54 | 0,92% | 2.000,00 |
| 28.11.2024 | 1,48 | 1,53 | 1,48 | 1,53 | 2,68% | - |
| 27.11.2024 | 1,46 | 1,50 | 1,46 | 1,49 | 1,71% | - |
| 26.11.2024 | 1,50 | 1,52 | 1,46 | 1,47 | -3,68% | - |
| 25.11.2024 | 1,56 | 1,57 | 1,51 | 1,52 | -3,12% | 21.260,00 |
| 22.11.2024 | 1,55 | 1,57 | 1,54 | 1,57 | 1,49% | 6.000,00 |
| 21.11.2024 | 1,48 | 1,55 | 1,48 | 1,55 | 3,97% | 1.200,00 |
| 20.11.2024 | 1,45 | 1,50 | 1,44 | 1,49 | 3,62% | 16.000,00 |
| 19.11.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 1,20% | 12.539,00 |
| 18.11.2024 | 1,41 | 1,44 | 1,40 | 1,42 | -0,21% | 1.680,00 |
| 15.11.2024 | 1,43 | 1,44 | 1,40 | 1,42 | -0,70% | - |
| 14.11.2024 | 1,41 | 1,44 | 1,40 | 1,43 | 2,51% | 6.000,00 |
| 13.11.2024 | 1,40 | 1,41 | 1,32 | 1,40 | -0,50% | 9.000,00 |
| 12.11.2024 | 1,42 | 1,45 | 1,38 | 1,40 | -0,28% | - |
| 11.11.2024 | 1,44 | 1,48 | 1,38 | 1,41 | -1,81% | 2.800,00 |
| 08.11.2024 | 1,43 | 1,47 | 1,41 | 1,43 | -1,92% | - |
| 07.11.2024 | 1,47 | 1,50 | 1,46 | 1,46 | -1,68% | 4.800,00 |
| 06.11.2024 | 1,52 | 1,54 | 1,48 | 1,49 | -1,13% | - |
| 05.11.2024 | 1,46 | 1,50 | 1,46 | 1,50 | 2,45% | 1.500,00 |
| 04.11.2024 | 1,43 | 1,48 | 1,42 | 1,47 | 3,89% | - |
| 01.11.2024 | 1,44 | 1,48 | 1,40 | 1,41 | -2,89% | 600,00 |
| 31.10.2024 | 1,44 | 1,49 | 1,43 | 1,46 | -1,76% | - |
| 30.10.2024 | 1,49 | 1,51 | 1,46 | 1,48 | 0,47% | 1.300,00 |
| 29.10.2024 | 1,49 | 1,52 | 1,45 | 1,47 | -1,60% | 21.000,00 |
| 28.10.2024 | 1,52 | 1,53 | 1,46 | 1,50 | -1,71% | 6.000,00 |
| 25.10.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -0,20% | - |
| 24.10.2024 | 1,53 | 1,54 | 1,52 | 1,53 | -0,07% | - |
| 23.10.2024 | 1,56 | 1,58 | 1,52 | 1,53 | -1,74% | - |
| 22.10.2024 | 1,55 | 1,58 | 1,55 | 1,56 | -0,64% | - |
| 21.10.2024 | 1,50 | 1,57 | 1,50 | 1,57 | 3,92% | 74.000,00 |
| 18.10.2024 | 1,54 | 1,56 | 1,49 | 1,51 | -1,95% | 6.244,00 |
| 17.10.2024 | 1,56 | 1,59 | 1,54 | 1,54 | -0,97% | 27.000,00 |
| 16.10.2024 | 1,57 | 1,58 | 1,54 | 1,55 | -0,70% | 6.750,00 |
| 15.10.2024 | 1,61 | 1,64 | 1,55 | 1,56 | -4,23% | - |
| 14.10.2024 | 1,63 | 1,63 | 1,62 | 1,63 | 0,00% | - |
| 11.10.2024 | 1,62 | 1,64 | 1,59 | 1,63 | 1,12% | - |
| 10.10.2024 | 1,61 | 1,64 | 1,59 | 1,61 | 1,19% | - |
| 09.10.2024 | 1,60 | 1,64 | 1,58 | 1,59 | -1,36% | - |
| 08.10.2024 | 1,64 | 1,66 | 1,61 | 1,62 | -2,83% | 44.577,00 |
| 07.10.2024 | 1,65 | 1,67 | 1,61 | 1,66 | 1,34% | 26.000,00 |
| 04.10.2024 | 1,61 | 1,68 | 1,61 | 1,64 | -0,61% | 3.000,00 |
| 03.10.2024 | 1,64 | 1,66 | 1,61 | 1,65 | 1,10% | - |
| 02.10.2024 | 1,60 | 1,65 | 1,60 | 1,63 | 0,80% | - |
| 01.10.2024 | 1,56 | 1,64 | 1,55 | 1,62 | 3,45% | 30.000,00 |
| 30.09.2024 | 1,57 | 1,61 | 1,55 | 1,57 | 0,13% | 2.225,00 |
| 27.09.2024 | 1,57 | 1,59 | 1,54 | 1,56 | -0,89% | 6.300,00 |
| 26.09.2024 | 1,62 | 1,63 | 1,58 | 1,58 | -3,31% | - |
| 25.09.2024 | 1,66 | 1,66 | 1,62 | 1,63 | -1,75% | - |
| 24.09.2024 | 1,60 | 1,67 | 1,60 | 1,66 | 2,47% | - |
| 23.09.2024 | 1,64 | 1,66 | 1,61 | 1,62 | 0,06% | 18.000,00 |
| 20.09.2024 | 1,62 | 1,65 | 1,59 | 1,62 | -0,37% | 750,00 |
| 19.09.2024 | 1,59 | 1,65 | 1,59 | 1,63 | 2,07% | 39.944,00 |
| 18.09.2024 | 1,60 | 1,61 | 1,58 | 1,59 | -0,62% | 8.000,00 |
| 17.09.2024 | 1,60 | 1,62 | 1,59 | 1,60 | 1,01% | - |
| 16.09.2024 | 1,58 | 1,59 | 1,57 | 1,59 | 1,28% | - |
| 13.09.2024 | 1,59 | 1,63 | 1,56 | 1,57 | -1,07% | - |
| 12.09.2024 | 1,56 | 1,60 | 1,53 | 1,58 | 2,13% | - |
| 11.09.2024 | 1,52 | 1,57 | 1,52 | 1,55 | 0,06% | 8.000,00 |
| 10.09.2024 | 1,59 | 1,61 | 1,50 | 1,55 | -2,27% | - |
| 09.09.2024 | 1,66 | 1,71 | 1,59 | 1,59 | -5,54% | 64.580,00 |
| 06.09.2024 | 1,69 | 1,74 | 1,65 | 1,68 | -0,42% | - |
| 05.09.2024 | 1,70 | 1,73 | 1,68 | 1,69 | -1,00% | - |
| 04.09.2024 | 1,76 | 1,77 | 1,70 | 1,70 | -3,18% | - |
| 03.09.2024 | 1,78 | 1,82 | 1,71 | 1,76 | -4,09% | 8.000,00 |
| 02.09.2024 | 1,86 | 1,86 | 1,82 | 1,83 | -0,60% | 8.000,00 |
| 30.08.2024 | 1,89 | 1,90 | 1,82 | 1,85 | -1,76% | - |
| 29.08.2024 | 1,86 | 1,93 | 1,84 | 1,88 | 1,19% | - |
| 28.08.2024 | 1,83 | 1,89 | 1,81 | 1,86 | 1,42% | 5.100,00 |
| 27.08.2024 | 1,82 | 1,85 | 1,78 | 1,83 | 0,66% | - |
| 26.08.2024 | 1,74 | 1,87 | 1,74 | 1,82 | 5,03% | - |
| 23.08.2024 | 1,63 | 1,76 | 1,63 | 1,73 | 5,68% | - |
| 22.08.2024 | 1,65 | 1,66 | 1,64 | 1,64 | -0,24% | - |
| 21.08.2024 | 1,71 | 1,72 | 1,64 | 1,64 | -3,75% | 12.000,00 |
| 20.08.2024 | 1,68 | 1,72 | 1,67 | 1,71 | -1,22% | 10.500,00 |
| 19.08.2024 | 1,74 | 1,76 | 1,72 | 1,73 | -0,97% | - |
| 16.08.2024 | 1,77 | 1,78 | 1,74 | 1,74 | -1,52% | - |
| 15.08.2024 | 1,71 | 1,78 | 1,71 | 1,77 | 1,72% | - |
| 14.08.2024 | 1,74 | 1,76 | 1,70 | 1,74 | 1,28% | 35.000,00 |
| 13.08.2024 | 1,70 | 1,75 | 1,70 | 1,72 | 0,41% | 400,00 |
| 12.08.2024 | 1,66 | 1,72 | 1,65 | 1,71 | 2,82% | - |
| 09.08.2024 | 1,68 | 1,69 | 1,64 | 1,67 | -0,42% | - |
| 08.08.2024 | 1,62 | 1,69 | 1,59 | 1,67 | 3,72% | - |
| 07.08.2024 | 1,60 | 1,66 | 1,60 | 1,61 | 0,06% | 8.000,00 |
| 06.08.2024 | 1,62 | 1,66 | 1,58 | 1,61 | 0,19% | - |