25,240€
1,08%
Echtzeit-Aktienkurs Saputo Inc.
Bid:
Ask:
Aktienkurse zur Saputo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 25,01 | 25,29 | 24,62 | 25,25 | 1,12% | - |
| 11.12.2025 | 24,75 | 25,04 | 24,58 | 24,97 | 1,79% | - |
| 10.12.2025 | 24,24 | 24,60 | 24,18 | 24,53 | 1,13% | - |
| 09.12.2025 | 24,21 | 24,39 | 23,66 | 24,26 | 0,12% | - |
| 08.12.2025 | 24,15 | 24,36 | 23,89 | 24,23 | 0,64% | - |
| 05.12.2025 | 24,09 | 24,30 | 24,07 | 24,07 | -0,56% | - |
| 04.12.2025 | 24,29 | 24,43 | 24,04 | 24,21 | -0,14% | - |
| 03.12.2025 | 24,13 | 24,25 | 23,92 | 24,24 | 1,17% | 1,00 |
| 02.12.2025 | 24,31 | 24,62 | 23,86 | 23,96 | -1,42% | - |
| 01.12.2025 | 24,43 | 24,45 | 24,14 | 24,31 | -0,51% | - |
| 28.11.2025 | 24,03 | 24,44 | 23,83 | 24,43 | 1,73% | - |
| 27.11.2025 | 24,04 | 24,12 | 23,88 | 24,02 | -0,33% | - |
| 26.11.2025 | 24,00 | 24,25 | 23,98 | 24,10 | 0,44% | - |
| 25.11.2025 | 23,81 | 24,06 | 23,15 | 23,99 | 0,86% | - |
| 24.11.2025 | 24,01 | 24,05 | 23,51 | 23,79 | -1,10% | - |
| 21.11.2025 | 23,58 | 24,13 | 23,56 | 24,05 | 2,47% | - |
| 20.11.2025 | 23,84 | 24,02 | 23,44 | 23,47 | -1,22% | - |
| 19.11.2025 | 23,72 | 23,77 | 23,21 | 23,76 | 0,57% | 110,00 |
| 18.11.2025 | 23,37 | 23,78 | 22,42 | 23,63 | 1,37% | - |
| 17.11.2025 | 23,15 | 23,44 | 22,91 | 23,31 | 0,50% | - |
| 14.11.2025 | 22,74 | 23,21 | 22,54 | 23,19 | 1,82% | - |
| 13.11.2025 | 23,02 | 23,09 | 22,64 | 22,78 | -0,68% | 67,00 |
| 12.11.2025 | 22,76 | 23,05 | 22,33 | 22,93 | 1,12% | - |
| 11.11.2025 | 22,63 | 22,78 | 22,53 | 22,68 | 0,27% | - |
| 10.11.2025 | 21,79 | 22,92 | 20,91 | 22,62 | 4,60% | - |
| 07.11.2025 | 20,92 | 21,93 | 20,45 | 21,62 | 3,25% | - |
| 06.11.2025 | 21,11 | 21,12 | 20,89 | 20,94 | -0,62% | - |
| 05.11.2025 | 20,79 | 21,18 | 20,49 | 21,07 | 1,42% | - |
| 04.11.2025 | 20,87 | 20,91 | 20,28 | 20,78 | -0,60% | - |
| 03.11.2025 | 20,97 | 21,03 | 20,75 | 20,90 | -0,29% | - |
| 31.10.2025 | 20,63 | 20,97 | 20,50 | 20,96 | 1,82% | - |
| 30.10.2025 | 20,66 | 20,71 | 20,42 | 20,59 | -1,29% | - |
| 29.10.2025 | 21,24 | 21,35 | 20,79 | 20,86 | -1,65% | - |
| 28.10.2025 | 21,10 | 21,45 | 21,04 | 21,21 | 0,83% | - |
| 27.10.2025 | 21,11 | 21,29 | 20,90 | 21,03 | -0,38% | - |
| 24.10.2025 | 21,27 | 21,32 | 21,04 | 21,11 | -0,61% | - |
| 23.10.2025 | 21,68 | 21,69 | 21,21 | 21,24 | -1,60% | - |
| 22.10.2025 | 21,14 | 21,60 | 21,09 | 21,59 | 2,03% | - |
| 21.10.2025 | 21,04 | 21,20 | 20,88 | 21,16 | 0,55% | 400,00 |
| 20.10.2025 | 20,38 | 21,05 | 20,38 | 21,04 | 1,25% | - |
| 17.10.2025 | 20,38 | 20,81 | 20,08 | 20,78 | 2,04% | - |
| 16.10.2025 | 20,53 | 20,84 | 20,33 | 20,37 | -1,52% | - |
| 15.10.2025 | 20,53 | 20,94 | 20,51 | 20,68 | 1,35% | - |
| 14.10.2025 | 20,65 | 20,68 | 20,34 | 20,41 | -0,85% | - |
| 13.10.2025 | 20,50 | 20,67 | 20,50 | 20,58 | 0,27% | - |
| 10.10.2025 | 20,68 | 20,82 | 20,50 | 20,53 | -0,58% | - |
| 09.10.2025 | 20,64 | 20,79 | 20,58 | 20,65 | -0,02% | - |
| 08.10.2025 | 20,66 | 20,87 | 20,61 | 20,65 | 0,12% | - |
| 07.10.2025 | 20,62 | 20,76 | 20,46 | 20,63 | 0,12% | - |
| 06.10.2025 | 20,66 | 20,82 | 20,50 | 20,60 | -0,31% | - |
| 03.10.2025 | 20,58 | 20,76 | 20,44 | 20,67 | 0,46% | - |
| 02.10.2025 | 20,51 | 20,59 | 20,34 | 20,57 | 0,64% | - |
| 01.10.2025 | 20,70 | 20,79 | 20,42 | 20,44 | -1,06% | - |
| 30.09.2025 | 20,66 | 20,74 | 20,54 | 20,66 | 0,58% | - |
| 29.09.2025 | 20,44 | 20,55 | 20,44 | 20,54 | 0,93% | - |
| 26.09.2025 | 20,48 | 20,50 | 20,33 | 20,35 | -0,56% | - |
| 25.09.2025 | 20,38 | 20,54 | 20,30 | 20,47 | 0,44% | - |
| 24.09.2025 | 20,06 | 20,44 | 20,01 | 20,38 | 1,37% | 2,00 |
| 23.09.2025 | 20,27 | 20,33 | 19,98 | 20,10 | -0,89% | - |
| 22.09.2025 | 20,67 | 20,67 | 20,25 | 20,28 | -1,82% | - |
| 19.09.2025 | 20,59 | 20,85 | 20,54 | 20,66 | 0,10% | - |
| 18.09.2025 | 20,68 | 20,87 | 20,51 | 20,64 | 0,54% | - |
| 17.09.2025 | 20,97 | 21,07 | 20,46 | 20,53 | -2,05% | - |
| 16.09.2025 | 21,19 | 21,27 | 20,87 | 20,96 | -0,95% | 800,00 |
| 15.09.2025 | 20,93 | 21,17 | 20,83 | 21,16 | 1,08% | - |
| 12.09.2025 | 21,12 | 21,14 | 20,89 | 20,93 | -0,78% | - |
| 11.09.2025 | 21,16 | 21,32 | 21,07 | 21,10 | -0,31% | - |
| 10.09.2025 | 21,08 | 21,18 | 20,97 | 21,16 | 0,81% | - |
| 09.09.2025 | 21,10 | 21,15 | 20,94 | 20,99 | -0,52% | - |
| 08.09.2025 | 21,37 | 21,41 | 21,06 | 21,10 | -1,29% | - |
| 05.09.2025 | 21,26 | 21,42 | 21,15 | 21,38 | 0,54% | - |
| 04.09.2025 | 21,17 | 21,49 | 21,09 | 21,26 | 0,45% | - |
| 03.09.2025 | 20,94 | 21,19 | 20,86 | 21,17 | 1,03% | - |
| 02.09.2025 | 21,17 | 21,41 | 20,95 | 20,95 | -1,87% | - |
| 01.09.2025 | 21,41 | 21,41 | 21,32 | 21,35 | -0,28% | - |
| 29.08.2025 | 21,36 | 21,46 | 21,17 | 21,41 | 0,21% | - |
| 28.08.2025 | 21,33 | 21,44 | 21,21 | 21,37 | 0,26% | - |
| 27.08.2025 | 21,07 | 21,32 | 20,99 | 21,31 | 1,16% | - |
| 26.08.2025 | 21,07 | 21,26 | 20,91 | 21,07 | -0,05% | - |
| 25.08.2025 | 20,98 | 21,10 | 20,74 | 21,08 | 1,01% | - |
| 22.08.2025 | 20,98 | 21,18 | 20,86 | 20,87 | -0,52% | - |
| 21.08.2025 | 20,58 | 21,06 | 20,40 | 20,98 | 1,87% | - |
| 20.08.2025 | 20,53 | 20,60 | 20,41 | 20,59 | 0,32% | - |
| 19.08.2025 | 20,55 | 20,65 | 20,34 | 20,53 | -0,10% | - |
| 18.08.2025 | 20,20 | 20,57 | 20,09 | 20,55 | 1,68% | - |
| 15.08.2025 | 20,67 | 20,83 | 20,16 | 20,21 | -2,23% | - |
| 14.08.2025 | 20,55 | 20,68 | 20,34 | 20,67 | 0,56% | - |
| 13.08.2025 | 20,27 | 20,64 | 20,17 | 20,55 | 1,36% | 2,00 |
| 12.08.2025 | 19,97 | 20,30 | 19,95 | 20,28 | 1,10% | - |
| 11.08.2025 | 19,97 | 20,56 | 19,81 | 20,06 | 0,54% | - |
| 08.08.2025 | 18,34 | 19,97 | 18,19 | 19,95 | 8,63% | - |
| 07.08.2025 | 18,24 | 18,44 | 18,22 | 18,36 | 0,71% | - |
| 06.08.2025 | 18,24 | 18,31 | 18,06 | 18,23 | -0,03% | - |
| 05.08.2025 | 17,99 | 18,29 | 17,99 | 18,24 | 0,70% | - |
| 04.08.2025 | 17,99 | 18,14 | 17,94 | 18,11 | 0,71% | - |
| 01.08.2025 | 18,38 | 18,38 | 17,93 | 17,98 | -2,03% | - |
| 31.07.2025 | 18,36 | 18,41 | 18,21 | 18,36 | -0,03% | - |
| 30.07.2025 | 18,33 | 18,48 | 18,30 | 18,36 | 0,14% | - |
| 29.07.2025 | 18,22 | 18,39 | 18,22 | 18,34 | 0,56% | 2,00 |
| 28.07.2025 | 18,00 | 18,23 | 17,94 | 18,23 | 1,32% | - |