1,793€
0,36%
Echtzeit-Aktienkurs Banco de Sabadell S.A.
Bid:
Ask:
Aktienkurse zur Banco de Sabadell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,36% | - |
| 25.06.2024 | 1,81 | 1,82 | 1,77 | 1,79 | -1,11% | 10,00 |
| 24.06.2024 | 1,77 | 1,81 | 1,77 | 1,81 | 2,09% | - |
| 21.06.2024 | 1,78 | 1,78 | 1,73 | 1,77 | -0,63% | - |
| 20.06.2024 | 1,78 | 1,79 | 1,77 | 1,78 | 0,08% | - |
| 19.06.2024 | 1,77 | 1,80 | 1,76 | 1,78 | 0,44% | - |
| 18.06.2024 | 1,76 | 1,79 | 1,76 | 1,77 | 0,77% | - |
| 17.06.2024 | 1,74 | 1,77 | 1,72 | 1,76 | 0,79% | - |
| 14.06.2024 | 1,78 | 1,79 | 1,69 | 1,74 | -2,04% | 4.000,00 |
| 13.06.2024 | 1,83 | 1,83 | 1,77 | 1,78 | -2,73% | 14,00 |
| 12.06.2024 | 1,87 | 1,90 | 1,82 | 1,83 | -2,07% | 53,00 |
| 11.06.2024 | 1,90 | 1,90 | 1,85 | 1,87 | -1,80% | 304,00 |
| 10.06.2024 | 1,91 | 1,93 | 1,89 | 1,90 | -0,67% | - |
| 07.06.2024 | 1,90 | 1,93 | 1,89 | 1,92 | 0,91% | 532,00 |
| 06.06.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 1,78% | 100,00 |
| 05.06.2024 | 1,87 | 1,88 | 1,83 | 1,87 | -0,03% | 1,00 |
| 04.06.2024 | 1,92 | 1,92 | 1,82 | 1,87 | -3,04% | - |
| 03.06.2024 | 1,96 | 1,97 | 1,91 | 1,92 | -1,57% | 2.000,00 |
| 31.05.2024 | 1,94 | 1,96 | 1,93 | 1,96 | 0,86% | - |
| 30.05.2024 | 1,90 | 1,94 | 1,88 | 1,94 | 2,51% | 10,00 |
| 29.05.2024 | 1,92 | 1,93 | 1,89 | 1,89 | -1,55% | 2.800,00 |
| 28.05.2024 | 1,91 | 1,93 | 1,90 | 1,92 | 0,46% | - |
| 27.05.2024 | 1,92 | 1,93 | 1,90 | 1,91 | -0,46% | - |
| 24.05.2024 | 1,90 | 1,92 | 1,90 | 1,92 | 1,03% | 2.924,00 |
| 23.05.2024 | 1,93 | 1,95 | 1,90 | 1,90 | -1,03% | - |
| 22.05.2024 | 1,90 | 1,94 | 1,89 | 1,92 | 1,21% | 2,00 |
| 21.05.2024 | 1,88 | 1,91 | 1,88 | 1,90 | 0,80% | - |
| 20.05.2024 | 1,89 | 1,90 | 1,88 | 1,88 | -0,29% | - |
| 17.05.2024 | 1,87 | 1,91 | 1,86 | 1,89 | 0,95% | 5,00 |
| 16.05.2024 | 1,90 | 1,90 | 1,85 | 1,87 | -1,77% | 758,00 |
| 15.05.2024 | 1,88 | 1,91 | 1,88 | 1,90 | 1,53% | 36.035,00 |
| 14.05.2024 | 1,87 | 1,88 | 1,85 | 1,88 | 0,39% | 60,00 |
| 13.05.2024 | 1,87 | 1,88 | 1,84 | 1,87 | 0,00% | - |
| 10.05.2024 | 1,86 | 1,88 | 1,84 | 1,87 | 0,50% | 600,00 |
| 09.05.2024 | 1,80 | 2,03 | 1,80 | 1,86 | 3,03% | 8.000,00 |
| 08.05.2024 | 1,88 | 1,90 | 1,79 | 1,80 | -4,33% | 117,00 |
| 07.05.2024 | 1,88 | 1,90 | 1,82 | 1,89 | 0,25% | - |
| 06.05.2024 | 1,90 | 1,93 | 1,87 | 1,88 | -0,97% | 5.000,00 |
| 03.05.2024 | 1,88 | 1,90 | 1,83 | 1,90 | 1,16% | 9.222,00 |
| 02.05.2024 | 1,79 | 1,97 | 1,79 | 1,88 | 5,27% | - |
| 30.04.2024 | 1,74 | 1,87 | 1,71 | 1,78 | 2,32% | 52,00 |
| 29.04.2024 | 1,69 | 1,74 | 1,69 | 1,74 | 3,09% | 1.003,00 |
| 26.04.2024 | 1,64 | 1,72 | 1,64 | 1,69 | 2,50% | 1.023,00 |
| 25.04.2024 | 1,50 | 1,74 | 1,50 | 1,65 | 10,07% | 4.533,00 |
| 24.04.2024 | 1,52 | 1,53 | 1,49 | 1,50 | -1,48% | 3,00 |
| 23.04.2024 | 1,50 | 1,53 | 1,50 | 1,52 | 1,60% | 4.300,00 |
| 22.04.2024 | 1,49 | 1,50 | 1,48 | 1,50 | 1,17% | 1.000,00 |
| 19.04.2024 | 1,49 | 1,50 | 1,46 | 1,48 | -0,92% | 4,00 |
| 18.04.2024 | 1,44 | 1,51 | 1,44 | 1,49 | 3,44% | - |
| 17.04.2024 | 1,41 | 1,45 | 1,40 | 1,44 | 2,57% | - |
| 16.04.2024 | 1,42 | 1,44 | 1,40 | 1,41 | -2,76% | 10.650,00 |
| 15.04.2024 | 1,44 | 1,48 | 1,44 | 1,45 | 0,99% | - |
| 12.04.2024 | 1,48 | 1,48 | 1,43 | 1,43 | -3,06% | 59,00 |
| 11.04.2024 | 1,52 | 1,53 | 1,45 | 1,48 | -2,58% | 6.004,00 |
| 10.04.2024 | 1,51 | 1,53 | 1,48 | 1,52 | 0,66% | - |
| 09.04.2024 | 1,54 | 1,56 | 1,50 | 1,51 | -2,30% | 13,00 |
| 08.04.2024 | 1,53 | 1,55 | 1,52 | 1,54 | 0,72% | 4,00 |
| 05.04.2024 | 1,52 | 1,54 | 1,49 | 1,53 | 0,77% | - |
| 04.04.2024 | 1,51 | 1,55 | 1,51 | 1,52 | 0,50% | 2.000,00 |
| 03.04.2024 | 1,45 | 1,52 | 1,45 | 1,51 | 3,82% | 1.000,00 |
| 02.04.2024 | 1,45 | 1,48 | 1,45 | 1,46 | 0,24% | - |
| 28.03.2024 | 1,47 | 1,47 | 1,45 | 1,45 | -1,07% | 4,00 |
| 27.03.2024 | 1,45 | 1,47 | 1,44 | 1,47 | 1,45% | - |
| 26.03.2024 | 1,43 | 1,46 | 1,43 | 1,45 | 1,12% | - |
| 25.03.2024 | 1,44 | 1,44 | 1,42 | 1,43 | -0,57% | 9,00 |
| 22.03.2024 | 1,43 | 1,45 | 1,42 | 1,44 | 0,86% | 6,00 |
| 21.03.2024 | 1,45 | 1,45 | 1,42 | 1,43 | -0,99% | 600,00 |
| 20.03.2024 | 1,42 | 1,44 | 1,39 | 1,44 | 1,44% | - |
| 19.03.2024 | 1,39 | 1,43 | 1,39 | 1,42 | 2,28% | 33,00 |
| 18.03.2024 | 1,38 | 1,40 | 1,38 | 1,39 | 0,83% | - |
| 15.03.2024 | 1,34 | 1,38 | 1,33 | 1,38 | 2,70% | 3,00 |
| 14.03.2024 | 1,35 | 1,36 | 1,34 | 1,34 | -0,37% | 60,00 |
| 13.03.2024 | 1,34 | 1,37 | 1,34 | 1,35 | 0,33% | - |
| 12.03.2024 | 1,32 | 1,35 | 1,32 | 1,34 | 1,74% | 1.100,00 |
| 11.03.2024 | 1,29 | 1,32 | 1,28 | 1,32 | 2,05% | 4,00 |
| 08.03.2024 | 1,30 | 1,32 | 1,29 | 1,29 | -0,69% | 4,00 |
| 07.03.2024 | 1,28 | 1,32 | 1,26 | 1,30 | 1,44% | 31.000,00 |
| 06.03.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 1,32% | 2,00 |
| 05.03.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 1,32% | 3.000,00 |
| 04.03.2024 | 1,24 | 1,26 | 1,23 | 1,25 | 1,34% | 20.016,00 |
| 01.03.2024 | 1,20 | 1,24 | 1,19 | 1,24 | 2,96% | - |
| 29.02.2024 | 1,22 | 1,23 | 1,19 | 1,20 | -1,54% | 9,00 |
| 28.02.2024 | 1,22 | 1,23 | 1,21 | 1,22 | -0,45% | 6,00 |
| 27.02.2024 | 1,21 | 1,23 | 1,21 | 1,22 | 1,09% | - |
| 26.02.2024 | 1,19 | 1,22 | 1,19 | 1,21 | 1,68% | - |
| 23.02.2024 | 1,19 | 1,20 | 1,18 | 1,19 | -0,31% | - |
| 22.02.2024 | 1,17 | 1,20 | 1,17 | 1,19 | 2,27% | - |
| 21.02.2024 | 1,17 | 1,18 | 1,16 | 1,17 | -0,51% | - |
| 20.02.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -0,36% | 2,00 |
| 19.02.2024 | 1,16 | 1,19 | 1,16 | 1,18 | 1,40% | - |
| 16.02.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 0,45% | - |
| 15.02.2024 | 1,18 | 1,18 | 1,14 | 1,16 | -2,07% | - |
| 14.02.2024 | 1,17 | 1,20 | 1,17 | 1,18 | 0,94% | - |
| 13.02.2024 | 1,14 | 1,18 | 1,13 | 1,17 | 3,01% | - |
| 12.02.2024 | 1,12 | 1,14 | 1,11 | 1,14 | 1,70% | 940,00 |
| 09.02.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 0,38% | - |
| 08.02.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -1,42% | - |
| 07.02.2024 | 1,15 | 1,15 | 1,11 | 1,13 | -1,83% | - |
| 06.02.2024 | 1,16 | 1,18 | 1,15 | 1,15 | -0,43% | - |
| 05.02.2024 | 1,18 | 1,20 | 1,15 | 1,15 | -1,81% | 17,00 |