69,200€
0,14%
Echtzeit-Aktienkurs Savencia S.A.
Bid:
Ask:
Aktienkurse zur Savencia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 59,30 | 59,80 | 59,20 | 59,60 | 0,68% | - |
| 13.02.2026 | 59,40 | 59,50 | 59,20 | 59,20 | -0,84% | - |
| 12.02.2026 | 59,50 | 59,70 | 59,10 | 59,70 | 0,34% | - |
| 11.02.2026 | 61,10 | 61,40 | 58,90 | 59,50 | -2,62% | 791,00 |
| 10.02.2026 | 61,70 | 61,70 | 61,00 | 61,10 | -0,97% | - |
| 09.02.2026 | 61,50 | 61,70 | 61,30 | 61,70 | 0,49% | - |
| 06.02.2026 | 60,20 | 61,50 | 60,20 | 61,40 | 1,66% | 637,00 |
| 05.02.2026 | 60,30 | 60,70 | 60,20 | 60,40 | 0,50% | 330,00 |
| 04.02.2026 | 60,20 | 60,50 | 60,10 | 60,10 | -0,17% | 26,00 |
| 03.02.2026 | 60,10 | 60,40 | 60,10 | 60,20 | 0,00% | - |
| 02.02.2026 | 59,30 | 60,20 | 59,20 | 60,20 | 0,84% | - |
| 30.01.2026 | 60,00 | 60,10 | 59,70 | 59,70 | -0,83% | - |
| 29.01.2026 | 59,80 | 60,20 | 59,80 | 60,20 | 0,84% | - |
| 28.01.2026 | 60,10 | 60,10 | 59,70 | 59,70 | -0,50% | - |
| 27.01.2026 | 59,30 | 60,30 | 59,20 | 60,00 | 1,35% | - |
| 26.01.2026 | 59,10 | 59,70 | 58,90 | 59,20 | 0,34% | 408,00 |
| 23.01.2026 | 59,90 | 60,00 | 58,90 | 59,00 | -1,17% | 546,00 |
| 22.01.2026 | 60,00 | 60,10 | 59,70 | 59,70 | -1,00% | 408,00 |
| 21.01.2026 | 61,60 | 61,90 | 59,70 | 60,30 | -1,95% | - |
| 20.01.2026 | 62,10 | 62,10 | 61,40 | 61,50 | -0,65% | - |
| 19.01.2026 | 60,10 | 62,10 | 60,10 | 61,90 | 2,15% | - |
| 16.01.2026 | 59,80 | 60,70 | 59,70 | 60,60 | 1,68% | 1.400,00 |
| 15.01.2026 | 59,50 | 59,80 | 59,50 | 59,60 | 0,00% | - |
| 14.01.2026 | 59,80 | 60,30 | 59,20 | 59,60 | -0,33% | 1.020,00 |
| 13.01.2026 | 59,50 | 60,10 | 59,50 | 59,80 | 0,34% | 1.800,00 |
| 12.01.2026 | 59,30 | 60,10 | 59,30 | 59,60 | 0,68% | - |
| 09.01.2026 | 59,50 | 59,70 | 59,20 | 59,20 | -0,67% | - |
| 08.01.2026 | 58,70 | 59,70 | 58,60 | 59,60 | 1,88% | 1.010,00 |
| 07.01.2026 | 61,50 | 61,60 | 58,40 | 58,50 | -4,72% | 1.196,00 |
| 06.01.2026 | 62,00 | 62,20 | 61,20 | 61,40 | -0,97% | 2.004,00 |
| 05.01.2026 | 62,10 | 62,40 | 61,90 | 62,00 | -0,16% | 944,00 |
| 02.01.2026 | 62,50 | 62,60 | 61,90 | 62,10 | 2,14% | - |
| 30.12.2025 | 60,00 | 61,00 | 60,00 | 60,80 | 1,33% | - |
| 29.12.2025 | 58,80 | 60,70 | 58,70 | 60,00 | 2,04% | 2.035,00 |
| 23.12.2025 | 60,20 | 60,40 | 58,60 | 58,80 | -2,33% | - |
| 22.12.2025 | 60,60 | 60,70 | 60,10 | 60,20 | -0,50% | - |
| 19.12.2025 | 59,10 | 60,60 | 59,00 | 60,50 | 2,89% | 1.513,00 |
| 18.12.2025 | 58,60 | 59,00 | 58,50 | 58,80 | 0,34% | - |
| 17.12.2025 | 59,10 | 59,10 | 58,30 | 58,60 | -0,85% | - |
| 16.12.2025 | 58,20 | 59,10 | 58,20 | 59,10 | 1,55% | - |
| 15.12.2025 | 59,10 | 59,10 | 58,10 | 58,20 | -1,36% | - |
| 12.12.2025 | 57,40 | 59,20 | 57,40 | 59,00 | 2,08% | 1.202,00 |
| 11.12.2025 | 57,70 | 57,80 | 57,50 | 57,80 | -0,34% | - |
| 10.12.2025 | 57,70 | 58,00 | 57,30 | 58,00 | 0,69% | 341,00 |
| 09.12.2025 | 57,90 | 57,90 | 57,40 | 57,60 | -0,35% | - |
| 08.12.2025 | 58,10 | 58,10 | 57,50 | 57,80 | -0,34% | 92,00 |
| 05.12.2025 | 57,50 | 58,20 | 57,20 | 58,00 | 1,05% | - |