2,464€
4,36%
Echtzeit-Aktienkurs Saipem S.p.A.
Bid:
Ask:
Aktienkurse zur Saipem S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 2,43 | 2,52 | 2,43 | 2,46 | 4,19% | - |
| 30.12.2025 | 2,41 | 2,43 | 2,36 | 2,36 | -0,34% | - |
| 29.12.2025 | 2,44 | 2,46 | 2,37 | 2,37 | -2,59% | - |
| 23.12.2025 | 2,50 | 2,52 | 2,43 | 2,43 | -0,41% | - |
| 22.12.2025 | 2,42 | 2,49 | 2,41 | 2,44 | 2,69% | 12,00 |
| 19.12.2025 | 2,34 | 2,38 | 2,34 | 2,38 | 2,28% | - |
| 18.12.2025 | 2,33 | 2,36 | 2,31 | 2,33 | 1,48% | - |
| 17.12.2025 | 2,33 | 2,37 | 2,29 | 2,29 | -1,29% | - |
| 16.12.2025 | 2,33 | 2,36 | 2,30 | 2,32 | -0,30% | - |
| 15.12.2025 | 2,37 | 2,37 | 2,32 | 2,33 | -0,26% | - |
| 12.12.2025 | 2,37 | 2,41 | 2,33 | 2,33 | -1,14% | - |
| 11.12.2025 | 2,40 | 2,43 | 2,36 | 2,36 | -1,54% | - |
| 10.12.2025 | 2,44 | 2,46 | 2,38 | 2,40 | 5,31% | - |
| 09.12.2025 | 2,48 | 2,50 | 2,28 | 2,28 | -6,53% | - |
| 08.12.2025 | 2,47 | 2,49 | 2,44 | 2,44 | 6,56% | - |
| 05.12.2025 | 2,44 | 2,46 | 2,29 | 2,29 | -3,54% | - |
| 04.12.2025 | 2,38 | 2,43 | 2,36 | 2,37 | 7,05% | - |
| 03.12.2025 | 2,31 | 2,37 | 2,21 | 2,21 | 3,22% | - |
| 02.12.2025 | 2,38 | 2,41 | 2,15 | 2,15 | -3,03% | - |
| 01.12.2025 | 2,35 | 2,39 | 2,21 | 2,21 | -4,45% | - |
| 28.11.2025 | 2,35 | 2,38 | 2,32 | 2,32 | 0,39% | - |
| 27.11.2025 | 2,39 | 2,39 | 2,31 | 2,31 | -0,77% | - |
| 26.11.2025 | 2,38 | 2,40 | 2,32 | 2,32 | 0,56% | - |
| 25.11.2025 | 2,32 | 2,40 | 2,31 | 2,31 | 6,25% | - |
| 24.11.2025 | 2,29 | 2,36 | 2,18 | 2,18 | -2,42% | - |
| 21.11.2025 | 2,29 | 2,33 | 2,23 | 2,23 | -2,58% | - |
| 20.11.2025 | 2,31 | 2,33 | 2,26 | 2,29 | 2,83% | - |
| 19.11.2025 | 2,28 | 2,31 | 2,23 | 2,23 | 0,23% | - |
| 18.11.2025 | 2,29 | 2,31 | 2,22 | 2,22 | -2,37% | - |
| 17.11.2025 | 2,30 | 2,33 | 2,27 | 2,27 | 6,36% | - |
| 14.11.2025 | 2,33 | 2,36 | 2,14 | 2,14 | -6,84% | - |
| 13.11.2025 | 2,34 | 2,34 | 2,30 | 2,30 | 6,00% | - |
| 12.11.2025 | 2,34 | 2,35 | 2,17 | 2,17 | -0,51% | - |
| 11.11.2025 | 2,26 | 2,33 | 2,18 | 2,18 | 3,87% | - |
| 10.11.2025 | 2,22 | 2,25 | 2,10 | 2,10 | -2,74% | - |
| 07.11.2025 | 2,25 | 2,26 | 2,15 | 2,15 | -0,65% | - |
| 06.11.2025 | 2,24 | 2,25 | 2,17 | 2,17 | -0,91% | - |
| 05.11.2025 | 2,25 | 2,28 | 2,19 | 2,19 | -1,17% | - |
| 04.11.2025 | 2,26 | 2,26 | 2,21 | 2,21 | -0,81% | - |
| 03.11.2025 | 2,28 | 2,29 | 2,23 | 2,23 | -0,62% | - |
| 31.10.2025 | 2,28 | 2,29 | 2,25 | 2,25 | 0,54% | - |
| 30.10.2025 | 2,29 | 2,30 | 2,23 | 2,23 | -0,40% | - |
| 29.10.2025 | 2,28 | 2,29 | 2,24 | 2,24 | 0,22% | - |
| 28.10.2025 | 2,30 | 2,30 | 2,24 | 2,24 | -0,62% | - |
| 27.10.2025 | 2,29 | 2,31 | 2,25 | 2,25 | 7,14% | - |
| 24.10.2025 | 2,39 | 2,39 | 2,10 | 2,10 | -9,04% | - |
| 23.10.2025 | 2,39 | 2,40 | 2,27 | 2,31 | 0,30% | - |
| 22.10.2025 | 2,31 | 2,36 | 2,30 | 2,30 | 2,90% | - |
| 21.10.2025 | 2,31 | 2,33 | 2,24 | 2,24 | -2,10% | - |
| 20.10.2025 | 2,30 | 2,33 | 2,29 | 2,29 | 0,84% | - |
| 17.10.2025 | 2,36 | 2,36 | 2,26 | 2,27 | -1,56% | - |
| 16.10.2025 | 2,40 | 2,42 | 2,30 | 2,30 | -2,95% | - |
| 15.10.2025 | 2,46 | 2,49 | 2,36 | 2,37 | 3,67% | - |
| 14.10.2025 | 2,45 | 2,45 | 2,29 | 2,29 | -0,52% | - |
| 13.10.2025 | 2,50 | 2,50 | 2,30 | 2,30 | -6,12% | - |
| 10.10.2025 | 2,59 | 2,59 | 2,45 | 2,45 | -2,35% | - |
| 09.10.2025 | 2,60 | 2,61 | 2,51 | 2,51 | -0,44% | - |
| 08.10.2025 | 2,56 | 2,68 | 2,52 | 2,52 | 0,16% | - |
| 07.10.2025 | 2,60 | 2,62 | 2,52 | 2,52 | -0,36% | - |
| 06.10.2025 | 2,51 | 2,59 | 2,50 | 2,53 | 9,73% | - |
| 03.10.2025 | 2,51 | 2,55 | 2,30 | 2,30 | -2,00% | - |
| 02.10.2025 | 2,51 | 2,53 | 2,35 | 2,35 | 0,38% | - |
| 01.10.2025 | 2,48 | 2,50 | 2,34 | 2,34 | -2,98% | - |
| 30.09.2025 | 2,56 | 2,57 | 2,41 | 2,41 | -3,52% | - |
| 29.09.2025 | 2,52 | 2,57 | 2,49 | 2,50 | 1,83% | - |
| 26.09.2025 | 2,49 | 2,51 | 2,46 | 2,46 | 2,89% | - |
| 25.09.2025 | 2,43 | 2,50 | 2,39 | 2,39 | 1,06% | - |
| 24.09.2025 | 2,44 | 2,46 | 2,36 | 2,36 | -0,46% | - |
| 23.09.2025 | 2,37 | 2,45 | 2,35 | 2,37 | 3,44% | - |
| 22.09.2025 | 2,34 | 2,38 | 2,29 | 2,29 | -2,55% | - |
| 19.09.2025 | 2,39 | 2,41 | 2,35 | 2,35 | 0,94% | - |
| 18.09.2025 | 2,38 | 2,40 | 2,33 | 2,33 | 0,04% | - |
| 17.09.2025 | 2,38 | 2,38 | 2,33 | 2,33 | 0,43% | - |
| 16.09.2025 | 2,38 | 2,40 | 2,32 | 2,32 | 4,74% | - |
| 15.09.2025 | 2,41 | 2,41 | 2,22 | 2,22 | -6,34% | - |
| 12.09.2025 | 2,39 | 2,41 | 2,36 | 2,37 | 0,21% | - |
| 11.09.2025 | 2,40 | 2,43 | 2,36 | 2,36 | 0,43% | - |
| 10.09.2025 | 2,35 | 2,39 | 2,31 | 2,35 | 1,03% | - |
| 09.09.2025 | 2,28 | 2,33 | 2,27 | 2,33 | 1,97% | - |
| 08.09.2025 | 2,34 | 2,34 | 2,27 | 2,28 | 7,14% | - |
| 05.09.2025 | 2,37 | 2,39 | 2,13 | 2,13 | -9,55% | 8.600,00 |
| 04.09.2025 | 2,36 | 2,38 | 2,31 | 2,36 | 7,24% | - |
| 03.09.2025 | 2,42 | 2,45 | 2,20 | 2,20 | -3,09% | - |
| 02.09.2025 | 2,41 | 2,45 | 2,27 | 2,27 | 0,40% | - |
| 01.09.2025 | 2,42 | 2,44 | 2,26 | 2,26 | -4,69% | - |
| 29.08.2025 | 2,43 | 2,44 | 2,37 | 2,37 | -1,17% | - |
| 28.08.2025 | 2,49 | 2,50 | 2,38 | 2,40 | -2,72% | - |
| 27.08.2025 | 2,49 | 2,49 | 2,46 | 2,46 | -0,61% | - |
| 26.08.2025 | 2,44 | 2,48 | 2,41 | 2,48 | 1,89% | - |
| 25.08.2025 | 2,42 | 2,44 | 2,39 | 2,43 | 1,04% | - |
| 22.08.2025 | 2,39 | 2,42 | 2,38 | 2,41 | 1,13% | - |
| 21.08.2025 | 2,33 | 2,38 | 2,33 | 2,38 | 2,41% | - |
| 20.08.2025 | 2,36 | 2,40 | 2,32 | 2,32 | -1,78% | - |
| 19.08.2025 | 2,35 | 2,41 | 2,35 | 2,37 | 0,90% | - |
| 18.08.2025 | 2,33 | 2,35 | 2,27 | 2,35 | 2,22% | - |
| 15.08.2025 | 2,31 | 2,32 | 2,28 | 2,29 | 0,22% | - |
| 14.08.2025 | 2,30 | 2,33 | 2,27 | 2,29 | -0,13% | - |
| 13.08.2025 | 2,33 | 2,34 | 2,29 | 2,29 | -0,99% | - |
| 12.08.2025 | 2,26 | 2,32 | 2,24 | 2,32 | 3,49% | - |
| 11.08.2025 | 2,27 | 2,30 | 2,23 | 2,24 | -1,28% | - |