55,900€
-1,06%
Echtzeit-Aktienkurs SAVENCIA S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur SAVENCIA S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 56,50 | 56,60 | 55,80 | 55,90 | -1,06% | - |
| 21.10.2026 | 56,10 | 56,70 | 55,90 | 56,50 | 0,71% | - |
| 20.10.2026 | 56,10 | 56,40 | 56,00 | 56,10 | 0,00% | - |
| 19.10.2026 | 56,10 | 56,50 | 55,80 | 56,10 | 0,00% | - |
| 16.10.2026 | 56,90 | 56,90 | 55,90 | 56,10 | -1,41% | - |
| 15.10.2026 | 56,80 | 56,90 | 56,80 | 56,90 | 0,00% | - |
| 14.10.2026 | 55,90 | 57,20 | 55,80 | 56,90 | 1,79% | - |
| 13.10.2026 | 55,50 | 56,00 | 55,50 | 55,90 | 0,72% | - |
| 12.10.2026 | 56,10 | 56,10 | 55,20 | 55,50 | -1,07% | - |
| 09.10.2026 | 56,10 | 56,10 | 55,60 | 56,10 | 0,00% | 19,00 |
| 08.10.2026 | 55,30 | 57,00 | 55,20 | 56,10 | 1,45% | - |
| 07.10.2026 | 56,50 | 56,50 | 54,90 | 55,30 | -2,12% | 360,00 |
| 06.10.2026 | 56,90 | 57,40 | 56,40 | 56,50 | -0,53% | 130,00 |
| 05.10.2026 | 55,70 | 57,90 | 55,40 | 56,80 | 2,53% | - |
| 02.10.2026 | 59,30 | 59,30 | 55,30 | 55,40 | 1,65% | 293,00 |
| 01.10.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,18% | - |
| 30.09.2026 | 54,70 | 55,30 | 54,40 | 54,40 | -0,37% | - |
| 29.09.2026 | 55,10 | 55,20 | 54,60 | 54,60 | -0,73% | 112,00 |
| 28.09.2026 | 55,90 | 56,00 | 55,00 | 55,00 | -1,43% | 710,00 |
| 25.09.2026 | 55,70 | 56,00 | 55,50 | 55,80 | 0,72% | - |
| 24.09.2026 | 56,50 | 56,50 | 55,40 | 55,40 | -1,95% | - |
| 23.09.2026 | 56,50 | 57,00 | 56,30 | 56,50 | 0,00% | - |
| 22.09.2026 | 56,50 | 56,60 | 56,30 | 56,50 | 0,00% | 7,00 |
| 21.09.2026 | 56,90 | 57,00 | 56,50 | 56,50 | -0,70% | 75,00 |
| 18.09.2026 | 57,30 | 57,60 | 56,90 | 56,90 | -0,70% | 600,00 |
| 17.09.2026 | 57,10 | 59,00 | 57,10 | 57,30 | 0,35% | - |
| 16.09.2026 | 57,10 | 59,30 | 56,70 | 57,10 | 0,00% | - |
| 15.09.2026 | 59,90 | 60,10 | 57,10 | 57,10 | -4,52% | - |
| 14.09.2026 | 61,10 | 61,10 | 59,50 | 59,80 | -2,13% | 2.300,00 |
| 11.09.2026 | 62,50 | 62,60 | 60,60 | 61,10 | -2,24% | 10,00 |
| 10.09.2026 | 62,30 | 62,90 | 61,40 | 62,50 | 0,32% | - |
| 09.09.2026 | 62,30 | 63,20 | 62,20 | 62,30 | 0,00% | - |
| 08.09.2026 | 62,30 | 62,70 | 62,20 | 62,30 | 0,00% | - |
| 07.09.2026 | 62,50 | 62,60 | 62,20 | 62,30 | -0,32% | - |
| 04.09.2026 | 63,50 | 63,50 | 62,40 | 62,50 | -1,57% | 36,00 |
| 03.09.2026 | 63,50 | 63,50 | 62,60 | 63,50 | 0,00% | - |
| 02.09.2026 | 63,50 | 63,50 | 62,50 | 63,50 | 0,00% | 238,00 |
| 01.09.2026 | 62,70 | 63,50 | 62,50 | 63,50 | 1,28% | - |
| 31.08.2026 | 63,10 | 63,30 | 62,60 | 62,70 | -0,63% | 91,00 |
| 28.08.2026 | 63,70 | 63,70 | 62,60 | 63,10 | -0,94% | 16,00 |
| 27.08.2026 | 63,70 | 63,80 | 63,40 | 63,70 | 0,00% | 27,00 |
| 26.08.2026 | 63,90 | 64,10 | 63,40 | 63,70 | -0,31% | - |
| 25.08.2026 | 63,90 | 64,10 | 63,70 | 63,90 | 0,16% | 1.005,00 |
| 24.08.2026 | 63,90 | 65,20 | 63,80 | 63,80 | -0,16% | - |
| 21.08.2026 | 64,50 | 64,50 | 63,80 | 63,90 | -0,93% | - |
| 20.08.2026 | 64,90 | 64,90 | 64,40 | 64,50 | -0,31% | - |
| 19.08.2026 | 63,90 | 64,70 | 63,60 | 64,70 | -2,12% | - |
| 05.05.2026 | 65,90 | 66,10 | 65,30 | 66,10 | 0,30% | - |
| 04.05.2026 | 66,50 | 67,20 | 65,80 | 65,90 | -0,90% | - |
| 30.04.2026 | 65,70 | 66,50 | 64,60 | 66,50 | 1,22% | - |
| 29.04.2026 | 67,10 | 67,10 | 64,80 | 65,70 | -2,09% | - |
| 28.04.2026 | 67,00 | 67,30 | 66,20 | 67,10 | -0,15% | - |
| 27.04.2026 | 69,80 | 69,90 | 66,70 | 67,20 | -3,31% | 719,00 |
| 24.04.2026 | 66,60 | 70,10 | 63,40 | 69,50 | 3,58% | 2.487,00 |
| 23.04.2026 | 64,10 | 67,30 | 63,30 | 67,10 | 4,03% | 432,00 |
| 22.04.2026 | 62,90 | 64,70 | 61,70 | 64,50 | 3,20% | 1.610,00 |
| 21.04.2026 | 61,80 | 62,50 | 61,70 | 62,50 | 0,97% | 140,00 |
| 20.04.2026 | 59,50 | 61,90 | 59,50 | 61,90 | 3,00% | 1.740,00 |
| 17.04.2026 | 58,10 | 60,10 | 58,00 | 60,10 | 3,44% | - |
| 16.04.2026 | 58,10 | 58,50 | 58,00 | 58,10 | 0,00% | 1.800,00 |
| 15.04.2026 | 58,10 | 58,50 | 57,90 | 58,10 | 0,00% | 1.170,00 |
| 14.04.2026 | 58,90 | 59,00 | 57,70 | 58,10 | -1,36% | 2.471,00 |
| 13.04.2026 | 59,50 | 60,10 | 58,60 | 58,90 | -2,00% | - |
| 10.04.2026 | 59,90 | 60,50 | 59,60 | 60,10 | 0,33% | - |
| 09.04.2026 | 60,50 | 60,80 | 59,80 | 59,90 | -0,99% | 1.275,00 |
| 08.04.2026 | 61,70 | 62,10 | 59,50 | 60,50 | 1,68% | 2.467,00 |
| 07.04.2026 | 59,60 | 60,00 | 59,40 | 59,50 | -0,34% | - |
| 02.04.2026 | 58,60 | 60,10 | 58,60 | 59,70 | -0,67% | 595,00 |
| 01.04.2026 | 60,20 | 60,30 | 59,90 | 60,10 | -0,66% | - |
| 31.03.2026 | 60,50 | 60,70 | 59,50 | 60,50 | 1,00% | 2.424,00 |
| 30.03.2026 | 59,30 | 59,90 | 58,90 | 59,90 | 1,01% | 28,00 |
| 27.03.2026 | 59,90 | 59,90 | 58,50 | 59,30 | -1,00% | - |
| 26.03.2026 | 59,80 | 60,10 | 58,90 | 59,90 | -0,33% | 432,00 |
| 25.03.2026 | 58,90 | 60,10 | 58,80 | 60,10 | 2,04% | 1.200,00 |
| 24.03.2026 | 59,50 | 59,90 | 58,10 | 58,90 | -1,67% | - |
| 23.03.2026 | 60,80 | 60,90 | 59,60 | 59,90 | -1,64% | - |
| 20.03.2026 | 59,70 | 60,90 | 59,20 | 60,90 | 2,70% | - |
| 19.03.2026 | 59,60 | 59,80 | 59,10 | 59,30 | -1,33% | 425,00 |
| 18.03.2026 | 58,70 | 60,10 | 58,70 | 60,10 | 2,39% | - |
| 17.03.2026 | 58,10 | 58,70 | 58,00 | 58,70 | 0,69% | 114,00 |
| 16.03.2026 | 58,70 | 58,90 | 58,10 | 58,30 | -0,34% | - |
| 13.03.2026 | 58,70 | 58,90 | 58,20 | 58,50 | -0,34% | - |
| 12.03.2026 | 58,80 | 58,80 | 58,50 | 58,70 | -0,34% | - |
| 11.03.2026 | 59,30 | 59,30 | 58,80 | 58,90 | -0,67% | - |
| 10.03.2026 | 59,10 | 59,50 | 58,80 | 59,30 | 0,34% | - |
| 09.03.2026 | 59,70 | 61,50 | 59,00 | 59,10 | -3,59% | 1.523,00 |
| 06.03.2026 | 59,10 | 61,50 | 59,10 | 61,30 | 4,25% | 2.235,00 |
| 05.03.2026 | 59,20 | 59,50 | 58,70 | 58,80 | -0,84% | 628,00 |
| 04.03.2026 | 60,70 | 60,90 | 58,80 | 59,30 | -2,47% | - |
| 03.03.2026 | 61,90 | 61,90 | 60,70 | 60,80 | -1,78% | - |
| 02.03.2026 | 61,10 | 61,90 | 60,70 | 61,90 | 0,32% | - |
| 27.02.2026 | 61,50 | 61,70 | 61,10 | 61,70 | 0,33% | - |
| 26.02.2026 | 61,50 | 61,50 | 61,10 | 61,50 | 0,00% | - |
| 25.02.2026 | 60,10 | 61,50 | 59,90 | 61,50 | 2,33% | 668,00 |
| 24.02.2026 | 59,70 | 60,10 | 59,40 | 60,10 | 0,67% | - |
| 23.02.2026 | 59,50 | 59,70 | 59,40 | 59,70 | 0,00% | 2.800,00 |
| 20.02.2026 | 59,50 | 59,70 | 59,30 | 59,70 | 0,34% | 540,00 |
| 19.02.2026 | 59,50 | 59,50 | 59,30 | 59,50 | 0,00% | - |
| 18.02.2026 | 59,70 | 59,80 | 59,30 | 59,50 | -0,34% | - |
| 17.02.2026 | 59,70 | 59,70 | 59,50 | 59,70 | 0,17% | - |