1,534€
-2,42%
Echtzeit-Aktienkurs Safilo Group S.p.A.
Bid:
Ask:
Aktienkurse zur Safilo Group S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.03.2026 | 1,84 | 1,86 | 1,75 | 1,80 | -3,48% | - |
| 02.03.2026 | 1,82 | 1,90 | 1,81 | 1,87 | -0,21% | - |
| 27.02.2026 | 1,97 | 1,97 | 1,86 | 1,87 | -4,74% | - |
| 26.02.2026 | 1,99 | 2,00 | 1,94 | 1,96 | -1,60% | - |
| 25.02.2026 | 2,02 | 2,03 | 1,97 | 2,00 | -1,43% | 16.900,00 |
| 24.02.2026 | 2,03 | 2,05 | 2,01 | 2,03 | -0,10% | - |
| 23.02.2026 | 1,95 | 2,08 | 1,95 | 2,03 | 3,05% | 380,00 |
| 20.02.2026 | 1,93 | 1,99 | 1,91 | 1,97 | 2,34% | - |
| 19.02.2026 | 1,95 | 1,95 | 1,90 | 1,92 | -1,18% | - |
| 18.02.2026 | 1,98 | 1,99 | 1,93 | 1,95 | -1,77% | - |
| 17.02.2026 | 1,99 | 2,00 | 1,96 | 1,98 | -1,15% | - |
| 16.02.2026 | 2,03 | 2,06 | 1,99 | 2,00 | -1,33% | 180,00 |
| 13.02.2026 | 2,01 | 2,05 | 2,00 | 2,03 | 1,35% | - |
| 12.02.2026 | 2,06 | 2,07 | 2,00 | 2,00 | -2,44% | - |
| 11.02.2026 | 2,09 | 2,10 | 2,03 | 2,05 | -1,30% | - |
| 10.02.2026 | 2,06 | 2,10 | 2,03 | 2,08 | 1,22% | - |
| 09.02.2026 | 2,11 | 2,11 | 2,03 | 2,06 | -2,61% | - |
| 06.02.2026 | 2,07 | 2,11 | 2,01 | 2,11 | 1,93% | - |
| 05.02.2026 | 2,19 | 2,19 | 2,02 | 2,07 | -4,96% | - |
| 04.02.2026 | 2,14 | 2,20 | 2,13 | 2,18 | 2,25% | - |
| 03.02.2026 | 2,14 | 2,16 | 2,09 | 2,13 | -0,23% | - |
| 02.02.2026 | 2,10 | 2,20 | 2,05 | 2,14 | 0,23% | - |
| 30.01.2026 | 1,88 | 2,14 | 1,88 | 2,13 | 12,94% | 75.000,00 |
| 29.01.2026 | 1,88 | 1,91 | 1,86 | 1,89 | 0,69% | - |
| 28.01.2026 | 1,97 | 1,97 | 1,83 | 1,87 | -3,90% | - |
| 27.01.2026 | 1,99 | 1,99 | 1,92 | 1,95 | -1,57% | - |
| 26.01.2026 | 2,00 | 2,03 | 1,98 | 1,98 | -1,15% | - |
| 23.01.2026 | 2,06 | 2,06 | 2,00 | 2,00 | -2,77% | - |
| 22.01.2026 | 1,96 | 2,07 | 1,94 | 2,06 | 5,05% | - |
| 21.01.2026 | 1,92 | 1,97 | 1,90 | 1,96 | 2,08% | - |
| 20.01.2026 | 1,97 | 1,98 | 1,88 | 1,92 | -3,03% | - |
| 19.01.2026 | 2,02 | 2,04 | 1,97 | 1,98 | -3,37% | - |
| 16.01.2026 | 2,07 | 2,07 | 2,01 | 2,05 | -0,73% | - |
| 15.01.2026 | 2,11 | 2,12 | 2,03 | 2,07 | -1,67% | 28.000,00 |
| 14.01.2026 | 2,02 | 2,11 | 2,02 | 2,10 | 4,06% | - |
| 13.01.2026 | 2,00 | 2,02 | 1,96 | 2,02 | 0,60% | - |
| 12.01.2026 | 1,94 | 2,01 | 1,91 | 2,01 | 3,56% | - |
| 09.01.2026 | 1,92 | 1,95 | 1,91 | 1,94 | 1,10% | - |
| 08.01.2026 | 1,96 | 1,97 | 1,89 | 1,92 | -2,10% | - |
| 07.01.2026 | 1,97 | 1,98 | 1,93 | 1,96 | -0,36% | - |
| 06.01.2026 | 1,94 | 1,97 | 1,90 | 1,96 | 1,39% | - |
| 05.01.2026 | 1,96 | 1,97 | 1,92 | 1,94 | -0,92% | - |
| 02.01.2026 | 1,91 | 1,96 | 1,90 | 1,96 | 0,98% | - |
| 30.12.2025 | 1,91 | 1,94 | 1,90 | 1,94 | 1,20% | - |
| 29.12.2025 | 1,90 | 1,93 | 1,89 | 1,91 | 1,16% | - |
| 23.12.2025 | 1,88 | 1,94 | 1,87 | 1,89 | 0,75% | - |
| 22.12.2025 | 1,82 | 1,89 | 1,82 | 1,88 | 3,08% | - |
| 19.12.2025 | 1,85 | 1,86 | 1,82 | 1,82 | -1,03% | - |
| 18.12.2025 | 1,86 | 1,87 | 1,83 | 1,84 | -0,86% | - |
| 17.12.2025 | 1,88 | 1,89 | 1,85 | 1,86 | -1,22% | - |
| 16.12.2025 | 1,93 | 1,94 | 1,86 | 1,88 | -3,04% | - |
| 15.12.2025 | 1,92 | 1,99 | 1,91 | 1,94 | 1,31% | - |
| 12.12.2025 | 1,91 | 1,95 | 1,90 | 1,91 | 0,21% | - |
| 11.12.2025 | 1,93 | 1,94 | 1,88 | 1,91 | -1,90% | - |
| 10.12.2025 | 1,89 | 1,95 | 1,87 | 1,95 | 3,13% | - |
| 09.12.2025 | 1,91 | 1,92 | 1,87 | 1,89 | -1,00% | - |
| 08.12.2025 | 1,89 | 1,93 | 1,89 | 1,91 | 0,85% | 6.500,00 |
| 05.12.2025 | 1,86 | 1,94 | 1,85 | 1,89 | 2,11% | 30,00 |