2,630€
0,65%
Echtzeit-Aktienkurs Banco de Sabadell S.A.
Bid:
Ask:
Aktienkurse zur Banco de Sabadell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,61 | 2,67 | 2,61 | 2,63 | 0,54% | 3.808,00 |
| 08.05.2025 | 2,57 | 2,66 | 2,40 | 2,61 | 1,85% | 23.000,00 |
| 07.05.2025 | 2,51 | 2,57 | 2,51 | 2,57 | 2,23% | - |
| 06.05.2025 | 2,54 | 2,57 | 2,50 | 2,51 | -1,40% | 2,00 |
| 05.05.2025 | 2,54 | 2,56 | 2,52 | 2,54 | 0,14% | 26.000,00 |
| 02.05.2025 | 2,58 | 2,62 | 2,52 | 2,54 | -1,51% | - |
| 30.04.2025 | 2,63 | 2,63 | 2,53 | 2,58 | -1,85% | 1.500,00 |
| 29.04.2025 | 2,66 | 2,69 | 2,59 | 2,63 | -1,17% | 2.000,00 |
| 28.04.2025 | 2,63 | 2,68 | 2,61 | 2,66 | 1,12% | - |
| 25.04.2025 | 2,58 | 2,63 | 2,57 | 2,63 | 2,04% | - |
| 24.04.2025 | 2,55 | 2,60 | 2,54 | 2,58 | 1,10% | 615,00 |
| 23.04.2025 | 2,50 | 2,59 | 2,50 | 2,55 | 1,92% | 4.617,00 |
| 22.04.2025 | 2,47 | 2,52 | 2,45 | 2,50 | 0,93% | - |
| 17.04.2025 | 2,48 | 2,54 | 2,45 | 2,48 | 0,14% | 1.000,00 |
| 16.04.2025 | 2,47 | 2,51 | 2,43 | 2,48 | 0,02% | 23,00 |
| 15.04.2025 | 2,41 | 2,50 | 2,41 | 2,47 | 2,68% | 300,00 |
| 14.04.2025 | 2,40 | 2,43 | 2,39 | 2,41 | 0,42% | - |
| 11.04.2025 | 2,37 | 2,41 | 2,31 | 2,40 | 1,14% | 300,00 |
| 10.04.2025 | 2,43 | 2,65 | 2,31 | 2,37 | -2,35% | 8.000,00 |
| 09.04.2025 | 2,22 | 2,43 | 2,15 | 2,43 | 9,36% | 3.600,00 |
| 08.04.2025 | 2,20 | 2,31 | 2,17 | 2,22 | 0,82% | 15,00 |
| 07.04.2025 | 2,33 | 2,39 | 1,91 | 2,20 | -6,93% | 11.750,00 |
| 04.04.2025 | 2,59 | 2,62 | 2,24 | 2,37 | -8,62% | 19.089,00 |
| 03.04.2025 | 2,60 | 2,62 | 2,53 | 2,59 | -1,58% | 500,00 |
| 02.04.2025 | 2,63 | 2,64 | 2,60 | 2,63 | 0,13% | 9.700,00 |
| 01.04.2025 | 2,60 | 2,64 | 2,56 | 2,63 | 1,33% | 15,00 |
| 31.03.2025 | 2,60 | 2,60 | 2,51 | 2,60 | -0,42% | - |
| 28.03.2025 | 2,76 | 2,76 | 2,58 | 2,61 | -1,73% | 2.000,00 |
| 27.03.2025 | 2,62 | 2,65 | 2,61 | 2,65 | -0,95% | 1.770,00 |
| 26.03.2025 | 2,73 | 2,74 | 2,65 | 2,68 | -6,07% | 2.035,00 |
| 25.03.2025 | 2,76 | 2,88 | 2,76 | 2,85 | 3,13% | 1.000,00 |
| 24.03.2025 | 2,78 | 2,90 | 2,74 | 2,76 | -0,56% | 4.225,00 |
| 21.03.2025 | 2,75 | 2,79 | 2,72 | 2,78 | 1,07% | 300,00 |
| 20.03.2025 | 2,81 | 2,82 | 2,71 | 2,75 | -2,27% | - |
| 19.03.2025 | 2,80 | 2,85 | 2,73 | 2,81 | 0,52% | 7.519,00 |
| 18.03.2025 | 2,75 | 2,80 | 2,73 | 2,80 | 1,97% | 500,00 |
| 17.03.2025 | 2,72 | 2,76 | 2,67 | 2,75 | 0,88% | 1.974,00 |
| 14.03.2025 | 2,65 | 2,73 | 2,63 | 2,72 | 3,09% | - |
| 13.03.2025 | 2,67 | 2,69 | 2,63 | 2,64 | -1,42% | 711,00 |
| 12.03.2025 | 2,62 | 2,69 | 2,61 | 2,68 | 2,41% | - |
| 11.03.2025 | 2,67 | 2,68 | 2,58 | 2,62 | -1,86% | 1.500,00 |
| 10.03.2025 | 2,73 | 2,75 | 2,63 | 2,66 | -2,35% | 7.262,00 |
| 07.03.2025 | 2,74 | 2,75 | 2,67 | 2,73 | -0,60% | 11.900,00 |
| 06.03.2025 | 2,72 | 2,77 | 2,68 | 2,75 | 1,01% | 89,00 |
| 05.03.2025 | 2,64 | 2,72 | 2,63 | 2,72 | 3,21% | 9.100,00 |
| 04.03.2025 | 2,68 | 2,68 | 2,54 | 2,63 | -1,68% | 8.088,00 |
| 03.03.2025 | 2,67 | 2,73 | 2,64 | 2,68 | 0,85% | - |
| 28.02.2025 | 2,64 | 2,66 | 2,61 | 2,66 | 0,17% | 800,00 |
| 27.02.2025 | 2,63 | 2,68 | 2,61 | 2,65 | 0,76% | 7.550,00 |
| 26.02.2025 | 2,58 | 2,66 | 2,58 | 2,63 | 2,29% | 2.440,00 |
| 25.02.2025 | 2,56 | 2,63 | 2,55 | 2,57 | 0,82% | 786,00 |
| 24.02.2025 | 2,53 | 2,56 | 2,52 | 2,55 | 1,73% | 782,00 |
| 21.02.2025 | 2,49 | 2,52 | 2,49 | 2,51 | 0,32% | 5.964,00 |
| 20.02.2025 | 2,50 | 2,53 | 2,49 | 2,50 | -0,26% | - |
| 19.02.2025 | 2,55 | 2,58 | 2,49 | 2,51 | -1,49% | 43,00 |
| 18.02.2025 | 2,49 | 2,55 | 2,49 | 2,54 | 2,13% | 1.000,00 |
| 17.02.2025 | 2,49 | 2,52 | 2,48 | 2,49 | 0,14% | 1.000,00 |
| 14.02.2025 | 2,44 | 2,49 | 2,41 | 2,49 | 2,01% | - |
| 13.02.2025 | 2,46 | 2,49 | 2,43 | 2,44 | -0,95% | 338,00 |
| 12.02.2025 | 2,41 | 2,47 | 2,40 | 2,46 | 2,03% | 4,00 |
| 11.02.2025 | 2,36 | 2,42 | 2,35 | 2,41 | 2,05% | - |
| 10.02.2025 | 2,39 | 2,41 | 2,36 | 2,36 | -0,61% | 4.011,00 |
| 07.02.2025 | 2,40 | 2,60 | 2,36 | 2,38 | -0,94% | 8.029,00 |
| 06.02.2025 | 2,29 | 2,43 | 2,29 | 2,40 | 5,08% | 15,00 |
| 05.02.2025 | 2,27 | 2,30 | 2,26 | 2,29 | 0,75% | 1.027,00 |
| 04.02.2025 | 2,22 | 2,27 | 2,22 | 2,27 | 2,09% | 2.210,00 |
| 03.02.2025 | 2,21 | 2,24 | 2,17 | 2,22 | -1,94% | - |
| 31.01.2025 | 2,30 | 2,33 | 2,26 | 2,27 | -1,76% | 6,00 |
| 30.01.2025 | 2,29 | 2,35 | 2,27 | 2,31 | 0,79% | 1.200,00 |
| 29.01.2025 | 2,26 | 2,29 | 2,26 | 2,29 | 1,06% | 1.008,00 |
| 28.01.2025 | 2,22 | 2,27 | 2,21 | 2,26 | 1,71% | 5.514,00 |
| 27.01.2025 | 2,16 | 2,23 | 2,15 | 2,23 | 2,51% | 2.004,00 |
| 24.01.2025 | 2,20 | 2,22 | 2,17 | 2,17 | -0,91% | 3,00 |
| 23.01.2025 | 2,11 | 2,19 | 2,11 | 2,19 | 3,71% | - |
| 22.01.2025 | 2,14 | 2,15 | 2,11 | 2,11 | -1,28% | 3,00 |
| 21.01.2025 | 2,14 | 2,14 | 2,11 | 2,14 | 0,07% | - |
| 20.01.2025 | 2,10 | 2,16 | 2,08 | 2,14 | 1,86% | 56,00 |
| 17.01.2025 | 2,12 | 2,12 | 2,09 | 2,10 | -0,71% | 26,00 |
| 16.01.2025 | 2,10 | 2,14 | 2,08 | 2,12 | 0,71% | - |
| 15.01.2025 | 2,09 | 2,11 | 2,07 | 2,10 | 0,38% | - |
| 14.01.2025 | 2,08 | 2,12 | 2,07 | 2,09 | 1,01% | 1.806,00 |
| 13.01.2025 | 2,02 | 2,07 | 2,01 | 2,07 | 2,47% | - |
| 10.01.2025 | 2,01 | 2,05 | 1,99 | 2,02 | 0,70% | 3.805,00 |
| 09.01.2025 | 1,98 | 2,01 | 1,96 | 2,01 | 1,27% | - |
| 08.01.2025 | 1,93 | 1,99 | 1,93 | 1,98 | 2,52% | 1.000,00 |
| 07.01.2025 | 1,93 | 1,95 | 1,92 | 1,93 | 0,18% | - |
| 06.01.2025 | 1,87 | 1,94 | 1,86 | 1,93 | 3,44% | 2.000,00 |
| 03.01.2025 | 1,85 | 1,87 | 1,85 | 1,87 | 0,73% | - |
| 02.01.2025 | 1,87 | 1,89 | 1,79 | 1,85 | -0,82% | 1.009,00 |
| 30.12.2024 | 1,87 | 1,89 | 1,85 | 1,87 | 0,39% | 1.000,00 |
| 27.12.2024 | 1,84 | 1,87 | 1,83 | 1,86 | 1,27% | - |
| 23.12.2024 | 1,84 | 1,86 | 1,82 | 1,84 | -0,12% | 815,00 |
| 20.12.2024 | 1,86 | 1,86 | 1,82 | 1,84 | -1,35% | 1.505,00 |
| 19.12.2024 | 1,87 | 1,89 | 1,86 | 1,86 | -0,29% | - |
| 18.12.2024 | 1,88 | 1,91 | 1,86 | 1,87 | -0,72% | 15,00 |
| 17.12.2024 | 1,94 | 1,94 | 1,87 | 1,88 | -2,81% | 2.000,00 |
| 16.12.2024 | 1,92 | 1,94 | 1,91 | 1,94 | 1,10% | - |
| 13.12.2024 | 1,90 | 1,94 | 1,90 | 1,92 | 0,89% | - |
| 12.12.2024 | 1,88 | 1,91 | 1,87 | 1,90 | 1,00% | 526,00 |
| 11.12.2024 | 1,90 | 1,91 | 1,87 | 1,88 | -1,03% | - |