2,486€
2,75%
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 | 2,42 | 2,49 | 2,42 | 2,46 | 1,65% | - |
| 30.12.2025 | 2,40 | 2,42 | 2,40 | 2,42 | -1,06% | 1.010,00 |
| 29.12.2025 | 2,41 | 2,45 | 2,40 | 2,45 | -0,61% | 6.100,00 |
| 23.12.2025 | 2,48 | 2,48 | 2,44 | 2,46 | 2,29% | 39.600,00 |
| 22.12.2025 | 2,46 | 2,48 | 2,41 | 2,41 | 3,44% | 71.271,00 |
| 19.12.2025 | 2,35 | 2,38 | 2,33 | 2,33 | -0,64% | 13.000,00 |
| 18.12.2025 | 2,32 | 2,34 | 2,32 | 2,34 | 0,17% | 2.153,00 |
| 17.12.2025 | 2,37 | 2,37 | 2,34 | 2,34 | 1,83% | 500,00 |
| 16.12.2025 | 2,32 | 2,32 | 2,29 | 2,29 | -2,96% | 2.500,00 |
| 15.12.2025 | 2,33 | 2,36 | 2,33 | 2,36 | -3,11% | 16.725,00 |
| 12.12.2025 | 2,36 | 2,44 | 2,33 | 2,44 | 1,79% | 14.850,00 |
| 11.12.2025 | 2,38 | 2,40 | 2,36 | 2,40 | 2,09% | 11.986,00 |
| 10.12.2025 | 2,42 | 2,42 | 2,35 | 2,35 | -6,38% | 76.793,00 |
| 09.12.2025 | 2,45 | 2,51 | 2,43 | 2,51 | -0,79% | 33.514,00 |
| 08.12.2025 | 2,46 | 2,53 | 2,46 | 2,53 | 3,44% | 11.510,00 |
| 05.12.2025 | 2,43 | 2,45 | 2,41 | 2,44 | 1,37% | 27.047,00 |
| 04.12.2025 | 2,38 | 2,42 | 2,36 | 2,41 | 2,95% | 18.006,00 |
| 03.12.2025 | 2,33 | 2,35 | 2,33 | 2,34 | 0,99% | 9.150,00 |
| 02.12.2025 | 2,36 | 2,36 | 2,29 | 2,32 | -5,15% | 67.349,00 |
| 01.12.2025 | 2,35 | 2,45 | 2,33 | 2,45 | 2,95% | 3.651,00 |
| 28.11.2025 | 2,36 | 2,38 | 2,34 | 2,38 | 0,00% | 9.579,00 |
| 27.11.2025 | 2,36 | 2,38 | 2,34 | 2,38 | -0,21% | 55.130,00 |
| 26.11.2025 | 2,37 | 2,39 | 2,35 | 2,38 | 1,49% | 7.533,00 |
| 25.11.2025 | 2,34 | 2,39 | 2,34 | 2,35 | -2,86% | 20.700,00 |
| 24.11.2025 | 2,33 | 2,41 | 2,33 | 2,41 | 2,99% | 4.000,00 |
| 21.11.2025 | 2,26 | 2,34 | 2,26 | 2,34 | -0,21% | 6.000,00 |
| 20.11.2025 | 2,30 | 2,35 | 2,30 | 2,35 | 0,00% | 210.044,00 |
| 19.11.2025 | 2,29 | 2,35 | 2,26 | 2,35 | 1,03% | 19.655,00 |
| 18.11.2025 | 2,25 | 2,33 | 2,24 | 2,33 | -1,90% | 11.683,00 |
| 17.11.2025 | 2,30 | 2,37 | 2,30 | 2,37 | 0,00% | 1.000,00 |
| 14.11.2025 | 2,28 | 2,37 | 2,25 | 2,37 | 3,04% | 36.735,00 |
| 13.11.2025 | 2,32 | 2,33 | 2,30 | 2,30 | 0,22% | 20.015,00 |
| 12.11.2025 | 2,33 | 2,34 | 2,30 | 2,30 | -0,69% | 33.943,00 |
| 11.11.2025 | 2,23 | 2,32 | 2,23 | 2,31 | 2,48% | 19.532,00 |
| 10.11.2025 | 2,24 | 2,26 | 2,22 | 2,26 | 1,62% | 20.227,00 |
| 07.11.2025 | 2,20 | 2,22 | 2,18 | 2,22 | -2,03% | 5.750,00 |
| 06.11.2025 | 2,22 | 2,27 | 2,19 | 2,27 | 0,22% | 31.061,00 |
| 05.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,31% | - |
| 04.11.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -3,78% | - |
| 03.11.2025 | 2,27 | 2,38 | 2,27 | 2,38 | 5,78% | 9.982,00 |
| 31.10.2025 | 2,27 | 2,28 | 2,25 | 2,25 | -3,23% | 31.371,00 |
| 30.10.2025 | 2,26 | 2,33 | 2,26 | 2,33 | -2,31% | 17.304,00 |
| 29.10.2025 | 2,26 | 2,38 | 2,26 | 2,38 | 2,37% | 52.086,00 |
| 28.10.2025 | 2,26 | 2,33 | 2,26 | 2,33 | 1,40% | 17.222,00 |
| 27.10.2025 | 2,26 | 2,30 | 2,26 | 2,29 | 1,24% | 23.875,00 |
| 24.10.2025 | 2,35 | 2,35 | 2,27 | 2,27 | -4,03% | 40.523,00 |
| 23.10.2025 | 2,30 | 2,36 | 2,29 | 2,36 | 2,83% | 98.695,00 |
| 22.10.2025 | 2,32 | 2,34 | 2,30 | 2,30 | 0,13% | 32.321,00 |
| 21.10.2025 | 2,30 | 2,32 | 2,28 | 2,29 | -0,52% | 34.141,00 |
| 20.10.2025 | 2,31 | 2,33 | 2,30 | 2,30 | 0,44% | 9.680,00 |
| 17.10.2025 | 2,31 | 2,31 | 2,27 | 2,29 | -2,17% | 67.950,00 |
| 16.10.2025 | 2,37 | 2,37 | 2,34 | 2,35 | -3,14% | 15.400,00 |
| 15.10.2025 | 2,42 | 2,42 | 2,41 | 2,42 | -0,21% | 20.900,00 |
| 14.10.2025 | 2,43 | 2,43 | 2,41 | 2,43 | -2,96% | 46.450,00 |
| 13.10.2025 | 2,47 | 2,50 | 2,43 | 2,50 | -1,38% | 128.031,00 |
| 10.10.2025 | 2,54 | 2,54 | 2,48 | 2,54 | -0,59% | 16.920,00 |
| 09.10.2025 | 2,59 | 2,59 | 2,55 | 2,55 | -1,35% | 34.500,00 |
| 08.10.2025 | 2,59 | 2,59 | 2,56 | 2,59 | 1,37% | 22.985,00 |
| 07.10.2025 | 2,59 | 2,61 | 2,55 | 2,55 | -0,51% | 211.270,00 |
| 06.10.2025 | 2,53 | 2,58 | 2,53 | 2,56 | 1,91% | 13.500,00 |
| 03.10.2025 | 2,52 | 2,56 | 2,51 | 2,52 | 0,52% | 181.314,00 |
| 02.10.2025 | 2,49 | 2,52 | 2,49 | 2,50 | 0,81% | 35.830,00 |
| 01.10.2025 | 2,50 | 2,50 | 2,47 | 2,48 | 0,53% | 9.060,00 |
| 30.09.2025 | 2,53 | 2,53 | 2,46 | 2,47 | -2,68% | 42.767,00 |
| 29.09.2025 | 2,52 | 2,57 | 2,52 | 2,54 | 3,17% | 42.550,00 |
| 26.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,85% | - |
| 25.09.2025 | 2,40 | 2,48 | 2,40 | 2,48 | 2,02% | 600,00 |
| 24.09.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 2,96% | - |
| 23.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,07% | - |
| 22.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,34% | - |
| 19.09.2025 | 2,38 | 2,39 | 2,38 | 2,39 | 1,23% | 84,00 |
| 18.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,08% | 900,00 |
| 17.09.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -0,25% | - |
| 16.09.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -1,21% | - |
| 15.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,67% | - |
| 12.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,58% | - |
| 11.09.2025 | 2,39 | 2,40 | 2,39 | 2,40 | 2,74% | 20,00 |
| 10.09.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 2,55% | - |
| 09.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,62% | - |
| 08.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -4,07% | - |
| 05.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,13% | - |
| 04.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,63% | 10,00 |
| 03.09.2025 | 2,41 | 2,41 | 2,37 | 2,37 | -1,00% | 3,00 |
| 02.09.2025 | 2,41 | 2,41 | 2,39 | 2,39 | -0,42% | 3.003,00 |
| 01.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,26% | 1.015,00 |
| 29.08.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -1,41% | - |
| 28.08.2025 | 2,46 | 2,46 | 2,40 | 2,41 | -2,55% | 465,00 |
| 27.08.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 1,56% | 1.000,00 |
| 26.08.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 1,80% | 1.100,00 |
| 25.08.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,50% | - |
| 22.08.2025 | 2,37 | 2,40 | 2,37 | 2,40 | 1,07% | 4,00 |
| 21.08.2025 | 2,36 | 2,38 | 2,33 | 2,38 | 0,96% | - |
| 20.08.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,38% | - |
| 19.08.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 2,94% | - |
| 18.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,48% | - |
| 15.08.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -0,48% | - |
| 14.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,56% | - |
| 13.08.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 2,62% | - |
| 12.08.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -0,40% | - |
| 11.08.2025 | 2,27 | 2,27 | 2,26 | 2,26 | -0,79% | 200,00 |