2,026€
-1,22%
Echtzeit-Aktienkurs Safilo Group S.p.A.
Bid:
Ask:
Aktienkurse zur Safilo Group S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 2,05 | 2,08 | 1,99 | 2,03 | -1,22% | - |
| 05.11.2026 | 2,06 | 2,11 | 2,05 | 2,05 | -0,87% | - |
| 04.11.2026 | 2,01 | 2,08 | 2,00 | 2,07 | 3,50% | - |
| 03.11.2026 | 2,03 | 2,08 | 1,99 | 2,00 | -2,54% | - |
| 02.11.2026 | 1,97 | 2,08 | 1,96 | 2,05 | 4,91% | - |
| 30.10.2026 | 1,93 | 1,98 | 1,92 | 1,96 | 1,09% | - |
| 29.10.2026 | 1,92 | 1,95 | 1,91 | 1,93 | 0,78% | - |
| 28.10.2026 | 1,94 | 1,95 | 1,91 | 1,92 | -1,03% | - |
| 27.10.2026 | 1,94 | 1,97 | 1,93 | 1,94 | 0,00% | - |
| 26.10.2026 | 1,94 | 1,98 | 1,94 | 1,94 | 1,31% | - |
| 23.10.2026 | 1,93 | 1,94 | 1,89 | 1,91 | -1,14% | - |
| 22.10.2026 | 1,90 | 1,94 | 1,89 | 1,94 | 0,41% | - |
| 21.10.2026 | 1,94 | 1,94 | 1,91 | 1,93 | -0,41% | 1.500,00 |
| 20.10.2026 | 1,89 | 1,94 | 1,88 | 1,94 | 2,43% | - |
| 19.10.2026 | 1,90 | 1,93 | 1,88 | 1,89 | 0,00% | - |
| 16.10.2026 | 1,94 | 1,95 | 1,88 | 1,89 | -2,02% | - |
| 15.10.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 2,83% | - |
| 14.10.2026 | 1,88 | 1,91 | 1,86 | 1,88 | -0,58% | - |
| 13.10.2026 | 1,84 | 1,89 | 1,84 | 1,89 | 2,72% | - |
| 12.10.2026 | 1,87 | 1,87 | 1,84 | 1,84 | -1,29% | - |
| 09.10.2026 | 1,85 | 1,87 | 1,83 | 1,86 | 0,92% | - |
| 08.10.2026 | 1,84 | 1,85 | 1,81 | 1,84 | -0,54% | - |
| 07.10.2026 | 1,83 | 1,88 | 1,82 | 1,85 | 1,20% | - |
| 06.10.2026 | 1,85 | 1,86 | 1,83 | 1,83 | -0,87% | - |
| 05.10.2026 | 1,80 | 1,85 | 1,80 | 1,85 | 1,65% | - |
| 02.10.2026 | 1,82 | 1,83 | 1,80 | 1,82 | 0,11% | - |
| 01.10.2026 | 1,79 | 1,84 | 1,78 | 1,82 | 1,57% | - |
| 30.09.2026 | 1,81 | 1,83 | 1,79 | 1,79 | -0,83% | - |
| 29.09.2026 | 1,82 | 1,85 | 1,79 | 1,80 | -1,58% | - |
| 28.09.2026 | 1,78 | 1,85 | 1,78 | 1,83 | 1,83% | - |
| 25.09.2026 | 1,74 | 1,81 | 1,72 | 1,80 | 3,75% | - |
| 24.09.2026 | 1,73 | 1,78 | 1,72 | 1,73 | -0,52% | - |
| 23.09.2026 | 1,75 | 1,76 | 1,73 | 1,74 | -0,11% | - |
| 22.09.2026 | 1,77 | 1,77 | 1,73 | 1,75 | -1,69% | - |
| 21.09.2026 | 1,75 | 1,78 | 1,72 | 1,78 | 2,42% | - |
| 18.09.2026 | 1,74 | 1,76 | 1,73 | 1,73 | -0,29% | - |
| 17.09.2026 | 1,78 | 1,79 | 1,74 | 1,74 | -1,53% | - |
| 16.09.2026 | 1,72 | 1,78 | 1,71 | 1,77 | 2,80% | - |
| 15.09.2026 | 1,72 | 1,74 | 1,69 | 1,72 | -0,29% | - |
| 14.09.2026 | 1,73 | 1,76 | 1,71 | 1,72 | -0,92% | - |
| 11.09.2026 | 1,76 | 1,78 | 1,74 | 1,74 | -0,29% | - |
| 10.09.2026 | 1,77 | 1,80 | 1,74 | 1,74 | -1,08% | - |
| 09.09.2026 | 1,78 | 1,80 | 1,76 | 1,76 | -0,68% | - |
| 08.09.2026 | 1,79 | 1,82 | 1,77 | 1,77 | -1,28% | - |
| 07.09.2026 | 1,77 | 1,80 | 1,77 | 1,80 | 1,24% | - |
| 04.09.2026 | 1,79 | 1,81 | 1,77 | 1,78 | -0,56% | - |
| 03.09.2026 | 1,82 | 1,82 | 1,77 | 1,79 | -2,08% | - |
| 02.09.2026 | 1,79 | 1,85 | 1,77 | 1,82 | 1,90% | - |
| 01.09.2026 | 1,81 | 1,82 | 1,79 | 1,79 | -0,83% | - |
| 31.08.2026 | 1,81 | 1,83 | 1,80 | 1,80 | -0,72% | - |
| 28.08.2026 | 1,83 | 1,84 | 1,80 | 1,82 | -0,76% | - |
| 27.08.2026 | 1,85 | 1,86 | 1,82 | 1,83 | -0,54% | - |
| 26.08.2026 | 1,85 | 1,88 | 1,84 | 1,84 | -0,38% | - |
| 25.08.2026 | 1,89 | 1,89 | 1,84 | 1,85 | -1,60% | - |
| 24.08.2026 | 1,88 | 1,89 | 1,86 | 1,88 | 0,05% | - |
| 21.08.2026 | 1,88 | 1,89 | 1,87 | 1,88 | 0,16% | - |
| 20.08.2026 | 1,89 | 1,91 | 1,87 | 1,87 | -0,95% | - |
| 19.08.2026 | 1,90 | 1,93 | 1,88 | 1,89 | 24,88% | - |
| 05.05.2026 | 1,52 | 1,56 | 1,50 | 1,52 | 0,00% | - |
| 04.05.2026 | 1,61 | 1,61 | 1,50 | 1,52 | -5,49% | - |
| 30.04.2026 | 1,57 | 1,63 | 1,57 | 1,60 | 1,07% | - |
| 29.04.2026 | 1,68 | 1,68 | 1,58 | 1,59 | -4,69% | - |
| 28.04.2026 | 1,69 | 1,70 | 1,66 | 1,66 | -1,48% | - |
| 27.04.2026 | 1,72 | 1,72 | 1,69 | 1,69 | -2,09% | - |
| 24.04.2026 | 1,75 | 1,78 | 1,71 | 1,73 | -1,15% | - |
| 23.04.2026 | 1,74 | 1,77 | 1,72 | 1,75 | -0,57% | - |
| 22.04.2026 | 1,75 | 1,88 | 1,74 | 1,76 | 1,68% | - |
| 21.04.2026 | 1,76 | 1,79 | 1,72 | 1,73 | -1,71% | - |
| 20.04.2026 | 1,76 | 1,80 | 1,75 | 1,76 | -2,12% | - |
| 17.04.2026 | 1,73 | 1,81 | 1,72 | 1,79 | 4,12% | - |
| 16.04.2026 | 1,74 | 1,75 | 1,72 | 1,72 | -0,40% | - |
| 15.04.2026 | 1,76 | 1,77 | 1,72 | 1,73 | -1,98% | - |
| 14.04.2026 | 1,81 | 1,83 | 1,76 | 1,77 | -2,92% | - |
| 13.04.2026 | 1,77 | 1,82 | 1,76 | 1,82 | 1,00% | - |
| 10.04.2026 | 1,81 | 1,86 | 1,79 | 1,80 | -0,50% | - |
| 09.04.2026 | 1,78 | 1,82 | 1,73 | 1,81 | 1,01% | - |
| 08.04.2026 | 1,78 | 1,79 | 1,73 | 1,79 | 4,49% | - |
| 07.04.2026 | 1,70 | 1,75 | 1,67 | 1,71 | 0,41% | - |
| 02.04.2026 | 1,66 | 1,71 | 1,66 | 1,71 | -0,52% | - |
| 01.04.2026 | 1,75 | 1,76 | 1,70 | 1,72 | -1,38% | - |
| 31.03.2026 | 1,70 | 1,75 | 1,67 | 1,74 | 4,19% | - |
| 30.03.2026 | 1,67 | 1,70 | 1,66 | 1,67 | 0,42% | - |
| 27.03.2026 | 1,69 | 1,71 | 1,66 | 1,66 | -1,19% | - |
| 26.03.2026 | 1,70 | 1,72 | 1,67 | 1,68 | -1,81% | - |
| 25.03.2026 | 1,71 | 1,73 | 1,68 | 1,71 | 0,23% | - |
| 24.03.2026 | 1,67 | 1,72 | 1,64 | 1,71 | 1,18% | - |
| 23.03.2026 | 1,54 | 1,71 | 1,54 | 1,69 | 7,64% | - |
| 20.03.2026 | 1,61 | 1,64 | 1,56 | 1,57 | -2,30% | - |
| 19.03.2026 | 1,68 | 1,68 | 1,58 | 1,61 | -2,31% | - |
| 18.03.2026 | 1,69 | 1,70 | 1,64 | 1,65 | -1,38% | - |
| 17.03.2026 | 1,64 | 1,68 | 1,63 | 1,67 | 0,48% | - |
| 16.03.2026 | 1,71 | 1,71 | 1,61 | 1,66 | -1,31% | - |
| 13.03.2026 | 1,70 | 1,77 | 1,68 | 1,68 | -0,88% | 216,00 |
| 12.03.2026 | 1,71 | 1,73 | 1,68 | 1,70 | -2,25% | 115,00 |
| 11.03.2026 | 1,76 | 1,76 | 1,71 | 1,74 | -1,08% | - |
| 10.03.2026 | 1,76 | 1,79 | 1,73 | 1,76 | -0,62% | - |
| 09.03.2026 | 1,68 | 1,78 | 1,67 | 1,77 | 0,91% | - |
| 06.03.2026 | 1,80 | 1,80 | 1,73 | 1,75 | -2,07% | - |
| 05.03.2026 | 1,78 | 1,82 | 1,75 | 1,79 | -0,89% | - |
| 04.03.2026 | 1,78 | 1,81 | 1,72 | 1,80 | 0,06% | - |