23,980€
0,25%
Echtzeit-Aktienkurs Saputo Inc.
Bid:
Ask:
Aktienkurse zur Saputo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 23,93 | 23,95 | 23,92 | 23,94 | 0,08% | - |
| 06.08.2026 | 24,28 | 24,29 | 23,64 | 23,92 | -1,73% | - |
| 05.08.2026 | 24,07 | 24,49 | 24,07 | 24,34 | 1,10% | - |
| 04.08.2026 | 24,45 | 24,79 | 23,96 | 24,08 | -1,51% | - |
| 03.08.2026 | 24,50 | 24,51 | 24,32 | 24,45 | 0,23% | - |
| 31.07.2026 | 25,61 | 25,81 | 24,23 | 24,39 | -5,17% | - |
| 30.07.2026 | 25,87 | 25,96 | 25,32 | 25,72 | -0,10% | - |
| 29.07.2026 | 25,87 | 26,08 | 25,71 | 25,75 | -0,35% | - |
| 28.07.2026 | 25,29 | 25,95 | 25,29 | 25,84 | 2,09% | - |
| 27.07.2026 | 24,98 | 25,32 | 24,95 | 25,31 | 2,14% | - |
| 24.07.2026 | 25,83 | 25,97 | 24,46 | 24,78 | -3,95% | 311,00 |
| 23.07.2026 | 25,67 | 25,86 | 25,46 | 25,80 | 0,37% | - |
| 22.07.2026 | 25,48 | 25,81 | 25,48 | 25,70 | 1,00% | - |
| 21.07.2026 | 26,10 | 26,10 | 25,40 | 25,45 | -2,55% | 200,00 |
| 20.07.2026 | 26,47 | 26,65 | 26,07 | 26,11 | -1,21% | - |
| 17.07.2026 | 26,70 | 26,93 | 26,28 | 26,43 | -0,94% | - |
| 16.07.2026 | 25,65 | 26,72 | 25,53 | 26,68 | 4,22% | - |
| 15.07.2026 | 25,34 | 25,99 | 25,11 | 25,60 | 0,99% | - |
| 14.07.2026 | 25,79 | 25,81 | 25,21 | 25,35 | -1,65% | - |
| 13.07.2026 | 25,72 | 26,07 | 25,61 | 25,78 | 0,14% | - |
| 10.07.2026 | 25,46 | 26,02 | 25,46 | 25,74 | 1,10% | - |
| 09.07.2026 | 25,35 | 25,69 | 25,35 | 25,46 | 0,08% | - |
| 08.07.2026 | 25,48 | 25,62 | 25,10 | 25,44 | 0,37% | - |
| 07.07.2026 | 25,19 | 25,69 | 25,16 | 25,35 | 1,10% | - |
| 06.07.2026 | 25,32 | 25,47 | 24,95 | 25,07 | -0,95% | - |
| 03.07.2026 | 25,24 | 25,46 | 25,10 | 25,31 | 0,16% | - |
| 02.07.2026 | 25,18 | 25,43 | 24,78 | 25,27 | -0,08% | - |
| 01.07.2026 | 25,36 | 25,36 | 25,25 | 25,29 | -0,77% | - |
| 30.06.2026 | 26,29 | 26,36 | 25,41 | 25,49 | -3,23% | - |
| 29.06.2026 | 26,28 | 26,47 | 26,17 | 26,34 | 0,61% | 500,00 |
| 26.06.2026 | 26,20 | 26,68 | 26,02 | 26,18 | -0,61% | - |
| 25.06.2026 | 26,04 | 26,51 | 25,99 | 26,34 | 1,78% | - |
| 24.06.2026 | 25,13 | 25,99 | 25,11 | 25,88 | 2,84% | - |
| 23.06.2026 | 25,22 | 25,63 | 25,08 | 25,16 | -0,12% | 230,00 |
| 22.06.2026 | 25,38 | 25,64 | 25,16 | 25,19 | -0,73% | - |
| 19.06.2026 | 25,51 | 25,52 | 25,25 | 25,38 | -0,29% | - |
| 18.06.2026 | 25,02 | 25,50 | 24,96 | 25,45 | 2,44% | - |
| 17.06.2026 | 25,50 | 25,50 | 24,82 | 24,85 | -2,74% | - |
| 16.06.2026 | 25,74 | 25,78 | 25,32 | 25,55 | -0,85% | - |
| 15.06.2026 | 25,90 | 26,25 | 25,65 | 25,77 | -0,35% | - |
| 12.06.2026 | 25,81 | 25,97 | 25,73 | 25,86 | -0,12% | 22,00 |
| 11.06.2026 | 25,96 | 26,12 | 25,85 | 25,89 | -0,48% | - |
| 10.06.2026 | 25,95 | 26,23 | 25,86 | 26,01 | -0,21% | 21,00 |
| 09.06.2026 | 25,70 | 26,23 | 25,60 | 26,07 | 2,44% | - |
| 08.06.2026 | 26,62 | 26,86 | 25,30 | 25,45 | -4,54% | - |
| 05.06.2026 | 26,46 | 26,91 | 24,46 | 26,66 | 0,19% | - |
| 04.06.2026 | 26,61 | 26,98 | 26,42 | 26,61 | 0,15% | - |
| 03.06.2026 | 26,25 | 26,79 | 26,19 | 26,57 | 1,08% | - |
| 02.06.2026 | 26,25 | 26,33 | 25,95 | 26,28 | 0,10% | - |
| 01.06.2026 | 26,28 | 26,35 | 25,98 | 26,26 | 0,29% | - |
| 29.05.2026 | 25,79 | 26,45 | 25,76 | 26,18 | 1,77% | - |
| 28.05.2026 | 25,84 | 25,97 | 25,44 | 25,73 | 0,96% | - |
| 27.05.2026 | 25,65 | 25,72 | 25,48 | 25,48 | -1,14% | - |
| 26.05.2026 | 25,96 | 26,10 | 25,72 | 25,78 | -0,69% | - |
| 25.05.2026 | 25,96 | 26,11 | 25,74 | 25,96 | -0,10% | - |
| 22.05.2026 | 26,14 | 26,33 | 25,87 | 25,98 | -0,78% | - |
| 21.05.2026 | 26,31 | 26,34 | 25,72 | 26,19 | -0,93% | - |
| 20.05.2026 | 25,71 | 26,47 | 25,69 | 26,43 | 2,88% | - |
| 19.05.2026 | 24,85 | 26,01 | 24,77 | 25,69 | 3,67% | 45,00 |
| 18.05.2026 | 24,81 | 24,86 | 24,62 | 24,78 | 0,49% | - |
| 15.05.2026 | 24,98 | 25,05 | 24,60 | 24,66 | -2,84% | - |
| 14.05.2026 | 25,16 | 25,59 | 25,16 | 25,38 | 1,01% | - |
| 13.05.2026 | 24,95 | 25,17 | 24,90 | 25,13 | 0,28% | - |
| 12.05.2026 | 24,97 | 25,41 | 24,79 | 25,06 | -0,04% | - |
| 11.05.2026 | 25,60 | 25,75 | 24,93 | 25,07 | -3,60% | - |
| 08.05.2026 | 25,74 | 26,14 | 25,50 | 26,00 | 1,38% | - |
| 07.05.2026 | 25,30 | 25,69 | 25,27 | 25,65 | 1,30% | - |
| 06.05.2026 | 25,96 | 26,12 | 25,27 | 25,32 | -1,84% | - |
| 05.05.2026 | 25,76 | 26,05 | 25,70 | 25,79 | 0,51% | - |
| 04.05.2026 | 25,73 | 25,76 | 25,56 | 25,66 | -0,27% | - |
| 30.04.2026 | 25,52 | 25,76 | 25,20 | 25,73 | 1,04% | - |
| 29.04.2026 | 25,16 | 25,59 | 25,16 | 25,47 | 1,05% | - |
| 28.04.2026 | 25,12 | 25,43 | 24,90 | 25,20 | 0,28% | - |
| 27.04.2026 | 25,02 | 25,30 | 24,95 | 25,13 | 0,28% | - |
| 24.04.2026 | 24,76 | 25,12 | 24,60 | 25,06 | 1,27% | - |
| 23.04.2026 | 24,43 | 24,83 | 24,27 | 24,75 | 1,33% | - |
| 22.04.2026 | 23,75 | 24,53 | 23,75 | 24,42 | 2,26% | - |
| 21.04.2026 | 24,00 | 24,11 | 23,85 | 23,88 | -0,29% | - |
| 20.04.2026 | 23,75 | 24,01 | 23,59 | 23,95 | 1,44% | - |
| 17.04.2026 | 23,42 | 23,90 | 23,34 | 23,61 | 0,49% | - |
| 16.04.2026 | 23,82 | 23,94 | 23,26 | 23,50 | -1,51% | - |
| 15.04.2026 | 24,55 | 24,62 | 23,79 | 23,86 | -2,91% | - |
| 14.04.2026 | 25,24 | 25,64 | 24,48 | 24,57 | -2,96% | - |
| 13.04.2026 | 27,65 | 27,79 | 25,11 | 25,32 | -8,59% | 75,00 |
| 10.04.2026 | 27,51 | 27,73 | 27,44 | 27,70 | 0,78% | - |
| 09.04.2026 | 27,53 | 27,62 | 27,26 | 27,49 | -0,88% | - |
| 08.04.2026 | 27,23 | 27,79 | 27,23 | 27,73 | 1,74% | - |
| 07.04.2026 | 27,17 | 27,48 | 27,11 | 27,26 | 0,00% | - |
| 02.04.2026 | 26,89 | 27,30 | 26,58 | 27,26 | 0,68% | - |
| 01.04.2026 | 27,02 | 27,22 | 26,78 | 27,07 | 0,89% | - |
| 31.03.2026 | 26,97 | 27,24 | 26,76 | 26,83 | -0,41% | - |
| 30.03.2026 | 26,58 | 27,32 | 26,48 | 26,94 | 1,01% | - |
| 27.03.2026 | 26,51 | 26,80 | 26,38 | 26,67 | 0,81% | - |
| 26.03.2026 | 26,97 | 27,08 | 26,44 | 26,46 | -1,89% | - |
| 25.03.2026 | 27,22 | 27,47 | 26,89 | 26,97 | -1,30% | - |
| 24.03.2026 | 27,22 | 27,50 | 26,91 | 27,32 | 0,26% | - |
| 23.03.2026 | 26,83 | 27,58 | 26,55 | 27,25 | 1,45% | - |
| 20.03.2026 | 26,39 | 26,93 | 26,39 | 26,86 | 1,82% | - |
| 19.03.2026 | 27,10 | 27,12 | 26,33 | 26,38 | -3,32% | - |
| 18.03.2026 | 27,41 | 27,54 | 27,16 | 27,29 | -0,49% | - |