16,855€
-0,55%
Echtzeit-Aktienkurs Saputo Inc.
Bid:
Ask:
Aktienkurse zur Saputo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 16,92 | 16,92 | 16,84 | 16,87 | -0,46% | - |
| 18.06.2025 | 16,97 | 17,16 | 16,75 | 16,95 | -0,34% | - |
| 17.06.2025 | 16,88 | 17,02 | 16,83 | 17,01 | -0,40% | - |
| 16.06.2025 | 16,92 | 17,18 | 16,92 | 17,07 | 1,01% | 598,00 |
| 13.06.2025 | 17,24 | 17,55 | 16,89 | 16,90 | -3,21% | - |
| 12.06.2025 | 17,16 | 17,47 | 16,98 | 17,46 | 1,09% | - |
| 11.06.2025 | 17,28 | 17,45 | 17,22 | 17,28 | -0,22% | - |
| 10.06.2025 | 16,95 | 17,42 | 16,90 | 17,31 | 1,81% | 1.345,00 |
| 09.06.2025 | 16,65 | 17,15 | 16,64 | 17,01 | 1,87% | 3,00 |
| 06.06.2025 | 17,03 | 17,16 | 16,33 | 16,69 | -1,66% | 600,00 |
| 05.06.2025 | 16,92 | 17,02 | 16,80 | 16,98 | 0,40% | 20,00 |
| 04.06.2025 | 17,12 | 17,21 | 16,89 | 16,91 | -1,31% | - |
| 03.06.2025 | 17,04 | 17,28 | 16,98 | 17,13 | 0,38% | - |
| 02.06.2025 | 16,88 | 17,12 | 16,80 | 17,07 | 0,57% | 175,00 |
| 30.05.2025 | 17,02 | 17,20 | 16,93 | 16,97 | 0,06% | 1.762,00 |
| 29.05.2025 | 17,20 | 17,20 | 16,84 | 16,96 | 0,28% | - |
| 28.05.2025 | 17,13 | 17,17 | 16,83 | 16,91 | -1,27% | - |
| 27.05.2025 | 16,93 | 17,22 | 16,84 | 17,13 | 0,94% | 577,00 |
| 26.05.2025 | 16,93 | 17,05 | 16,85 | 16,97 | 0,74% | 50,00 |
| 23.05.2025 | 16,75 | 17,01 | 16,50 | 16,85 | 0,42% | 32,00 |
| 22.05.2025 | 16,70 | 16,82 | 16,55 | 16,78 | 0,51% | 89,00 |
| 21.05.2025 | 16,70 | 16,87 | 16,57 | 16,69 | -0,67% | - |
| 20.05.2025 | 16,60 | 16,84 | 16,51 | 16,80 | 0,90% | 200,00 |
| 19.05.2025 | 16,55 | 16,69 | 16,41 | 16,65 | -0,31% | 167,00 |
| 16.05.2025 | 16,53 | 16,74 | 16,47 | 16,71 | 0,80% | - |
| 15.05.2025 | 16,21 | 16,57 | 16,15 | 16,57 | 1,41% | 11,00 |
| 14.05.2025 | 16,53 | 16,55 | 16,28 | 16,34 | -1,06% | - |
| 13.05.2025 | 16,73 | 16,80 | 16,37 | 16,52 | -1,62% | 320,00 |
| 12.05.2025 | 16,87 | 17,27 | 16,69 | 16,79 | 1,13% | 100,00 |
| 09.05.2025 | 16,77 | 16,87 | 16,55 | 16,60 | -1,01% | - |
| 08.05.2025 | 16,78 | 16,95 | 16,63 | 16,77 | 0,46% | 1,00 |
| 07.05.2025 | 16,51 | 16,70 | 16,47 | 16,70 | 1,47% | 2,00 |
| 06.05.2025 | 16,56 | 16,65 | 16,44 | 16,45 | -1,07% | 384,00 |
| 05.05.2025 | 16,50 | 16,66 | 16,36 | 16,63 | -0,15% | 10,00 |
| 02.05.2025 | 16,48 | 16,90 | 16,35 | 16,66 | -3,32% | 264,00 |
| 30.04.2025 | 16,79 | 17,27 | 16,63 | 17,23 | 2,65% | 60,00 |
| 29.04.2025 | 16,80 | 16,91 | 16,74 | 16,78 | -0,01% | - |
| 28.04.2025 | 16,60 | 16,90 | 16,60 | 16,79 | 0,49% | - |
| 25.04.2025 | 16,86 | 16,95 | 16,59 | 16,70 | -0,61% | 50,00 |
| 24.04.2025 | 16,65 | 16,83 | 16,50 | 16,81 | 0,43% | - |
| 23.04.2025 | 16,97 | 17,08 | 16,69 | 16,73 | 0,16% | - |
| 22.04.2025 | 16,59 | 17,01 | 16,58 | 16,71 | 0,45% | 50,00 |
| 17.04.2025 | 16,37 | 16,63 | 15,96 | 16,63 | 2,50% | 611,00 |
| 16.04.2025 | 16,03 | 16,29 | 16,03 | 16,23 | -0,25% | - |
| 15.04.2025 | 16,29 | 16,41 | 16,20 | 16,27 | -0,29% | 8,00 |
| 14.04.2025 | 16,13 | 16,37 | 16,07 | 16,31 | 1,30% | 70,00 |
| 11.04.2025 | 15,56 | 16,11 | 15,18 | 16,10 | 3,62% | - |
| 10.04.2025 | 16,19 | 16,26 | 15,33 | 15,54 | -4,07% | 10,00 |
| 09.04.2025 | 15,07 | 16,21 | 15,03 | 16,20 | 4,57% | - |
| 08.04.2025 | 15,77 | 16,16 | 15,33 | 15,49 | -0,05% | 750,00 |
| 07.04.2025 | 15,23 | 15,91 | 14,72 | 15,50 | -1,85% | 324,00 |
| 04.04.2025 | 16,36 | 16,38 | 15,69 | 15,79 | -4,23% | 40,00 |
| 03.04.2025 | 15,97 | 16,60 | 15,74 | 16,49 | 0,79% | - |
| 02.04.2025 | 16,31 | 16,38 | 16,11 | 16,36 | 0,14% | 84,00 |
| 01.04.2025 | 15,91 | 16,36 | 15,76 | 16,34 | 2,41% | 402,00 |
| 31.03.2025 | 15,84 | 16,27 | 15,75 | 15,95 | 0,97% | 155,00 |
| 28.03.2025 | 16,25 | 16,31 | 15,74 | 15,80 | -2,80% | 1.648,00 |
| 27.03.2025 | 16,31 | 16,60 | 16,12 | 16,26 | -0,43% | - |
| 26.03.2025 | 16,65 | 16,70 | 16,31 | 16,33 | -1,86% | 60,00 |
| 25.03.2025 | 16,55 | 17,00 | 16,46 | 16,64 | 0,47% | 3.404,00 |
| 24.03.2025 | 16,50 | 16,66 | 16,43 | 16,56 | 0,84% | 685,00 |
| 21.03.2025 | 16,35 | 16,46 | 16,15 | 16,42 | 0,57% | - |
| 20.03.2025 | 16,47 | 16,51 | 16,26 | 16,33 | -0,64% | 180,00 |
| 19.03.2025 | 16,30 | 16,54 | 16,16 | 16,43 | 1,05% | - |
| 18.03.2025 | 16,27 | 16,34 | 16,07 | 16,26 | -0,18% | 75,00 |
| 17.03.2025 | 15,97 | 16,32 | 15,90 | 16,29 | 1,57% | 456,00 |
| 14.03.2025 | 15,93 | 16,13 | 15,76 | 16,04 | 1,12% | 6,00 |
| 13.03.2025 | 15,91 | 16,22 | 15,83 | 15,86 | -0,50% | - |
| 12.03.2025 | 15,73 | 16,03 | 15,71 | 15,94 | 1,33% | - |
| 11.03.2025 | 16,01 | 16,02 | 15,58 | 15,73 | -1,69% | 579,00 |
| 10.03.2025 | 16,28 | 16,32 | 15,99 | 16,00 | -1,99% | - |
| 07.03.2025 | 16,39 | 16,60 | 16,12 | 16,33 | -0,87% | 2,00 |
| 06.03.2025 | 16,34 | 16,54 | 16,14 | 16,47 | 0,15% | 299,00 |
| 05.03.2025 | 16,25 | 16,47 | 16,04 | 16,45 | 1,86% | - |
| 04.03.2025 | 16,51 | 16,51 | 16,01 | 16,15 | -2,58% | 70,00 |
| 03.03.2025 | 16,96 | 17,06 | 16,53 | 16,57 | -2,44% | 771,00 |
| 28.02.2025 | 17,13 | 17,22 | 16,93 | 16,99 | -0,80% | - |
| 27.02.2025 | 17,23 | 17,27 | 17,06 | 17,13 | -0,39% | 150,00 |
| 26.02.2025 | 16,83 | 17,26 | 16,80 | 17,19 | 2,43% | - |
| 25.02.2025 | 17,33 | 17,39 | 16,79 | 16,79 | -3,14% | 351,00 |
| 24.02.2025 | 17,12 | 17,45 | 16,76 | 17,33 | 1,46% | 2.759,00 |
| 21.02.2025 | 17,20 | 17,35 | 17,05 | 17,08 | -0,71% | - |
| 20.02.2025 | 17,06 | 17,20 | 16,99 | 17,20 | 0,63% | 265,00 |
| 19.02.2025 | 16,70 | 17,11 | 16,50 | 17,10 | 2,43% | 100,00 |
| 18.02.2025 | 16,41 | 16,72 | 16,31 | 16,69 | 1,72% | 301,00 |
| 17.02.2025 | 16,37 | 16,45 | 16,36 | 16,41 | 0,23% | 2,00 |
| 14.02.2025 | 16,42 | 16,66 | 16,27 | 16,37 | 0,00% | 7,00 |
| 13.02.2025 | 16,36 | 16,75 | 16,25 | 16,37 | 0,06% | 295,00 |
| 12.02.2025 | 16,22 | 16,45 | 16,06 | 16,36 | 0,77% | - |
| 11.02.2025 | 16,31 | 16,49 | 16,21 | 16,24 | -0,76% | 135,00 |
| 10.02.2025 | 15,92 | 16,39 | 15,84 | 16,36 | 1,30% | - |
| 07.02.2025 | 15,90 | 16,45 | 15,61 | 16,15 | 1,51% | 783,00 |
| 06.02.2025 | 16,15 | 16,27 | 15,74 | 15,91 | -1,44% | 55,00 |
| 05.02.2025 | 15,81 | 16,14 | 15,80 | 16,14 | 1,64% | 27,00 |
| 04.02.2025 | 15,58 | 16,18 | 15,51 | 15,88 | 2,85% | 728,00 |
| 03.02.2025 | 15,79 | 15,90 | 15,35 | 15,44 | -3,62% | 429,00 |
| 31.01.2025 | 16,27 | 16,41 | 16,01 | 16,02 | -1,14% | 791,00 |
| 30.01.2025 | 15,97 | 16,36 | 15,74 | 16,21 | 1,63% | 5.108,00 |
| 29.01.2025 | 15,75 | 15,96 | 15,68 | 15,95 | 1,24% | 30,00 |
| 28.01.2025 | 15,74 | 15,86 | 15,67 | 15,75 | 0,11% | 26,00 |