25,240€
0,92%
Echtzeit-Aktienkurs Saputo Inc.
Bid:
Ask:
Aktienkurse zur Saputo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 25,06 | 25,28 | 24,87 | 25,26 | 1,04% | 899,00 |
| 11.12.2025 | 24,61 | 25,04 | 24,58 | 25,00 | 1,87% | - |
| 10.12.2025 | 24,23 | 24,57 | 24,17 | 24,54 | 1,20% | 1.500,00 |
| 09.12.2025 | 24,19 | 24,33 | 24,18 | 24,25 | 0,00% | - |
| 08.12.2025 | 24,15 | 24,33 | 23,94 | 24,25 | 0,46% | - |
| 05.12.2025 | 24,09 | 24,29 | 24,07 | 24,14 | -0,39% | 220,00 |
| 04.12.2025 | 24,30 | 24,39 | 24,12 | 24,24 | 0,00% | - |
| 03.12.2025 | 24,16 | 24,29 | 23,92 | 24,24 | 1,55% | 5,00 |
| 02.12.2025 | 24,24 | 24,58 | 23,86 | 23,87 | -1,71% | 60,00 |
| 01.12.2025 | 24,30 | 24,30 | 24,26 | 24,28 | -0,49% | - |
| 28.11.2025 | 24,05 | 24,41 | 24,02 | 24,40 | 1,60% | - |
| 27.11.2025 | 24,05 | 24,11 | 23,88 | 24,02 | -0,52% | - |
| 26.11.2025 | 23,99 | 24,22 | 23,93 | 24,14 | 0,58% | 206,00 |
| 25.11.2025 | 23,75 | 24,05 | 23,20 | 24,00 | 0,88% | 1.051,00 |
| 24.11.2025 | 23,97 | 24,05 | 23,79 | 23,79 | 0,66% | 252,00 |
| 21.11.2025 | 23,67 | 23,67 | 23,63 | 23,64 | -1,17% | - |
| 20.11.2025 | 23,95 | 23,96 | 23,92 | 23,92 | 0,76% | - |
| 19.11.2025 | 23,67 | 23,75 | 23,66 | 23,74 | 0,04% | - |
| 18.11.2025 | 23,24 | 23,73 | 23,16 | 23,73 | 1,48% | - |
| 17.11.2025 | 23,19 | 23,42 | 23,02 | 23,38 | 3,34% | 812,00 |
| 14.11.2025 | 22,72 | 22,74 | 22,62 | 22,63 | -1,03% | - |
| 13.11.2025 | 23,08 | 23,09 | 22,75 | 22,86 | 0,09% | - |
| 12.11.2025 | 22,79 | 23,04 | 22,54 | 22,84 | 0,73% | 670,00 |
| 11.11.2025 | 22,62 | 22,78 | 22,53 | 22,68 | 0,42% | 288,00 |
| 10.11.2025 | 21,85 | 22,92 | 21,85 | 22,58 | 4,44% | 3.440,00 |
| 07.11.2025 | 21,87 | 21,99 | 20,78 | 21,62 | 3,37% | 1.037,00 |
| 06.11.2025 | 21,07 | 21,12 | 20,88 | 20,92 | -0,81% | 37,00 |
| 05.11.2025 | 20,78 | 21,18 | 20,68 | 21,09 | 1,22% | - |
| 04.11.2025 | 20,72 | 20,90 | 20,64 | 20,83 | -0,33% | - |
| 03.11.2025 | 20,97 | 21,02 | 20,75 | 20,90 | 0,19% | - |
| 31.10.2025 | 20,57 | 20,87 | 20,52 | 20,86 | 1,04% | - |
| 30.10.2025 | 20,62 | 20,68 | 20,48 | 20,65 | -0,55% | 100,00 |
| 29.10.2025 | 21,27 | 21,35 | 20,76 | 20,76 | -2,63% | - |
| 28.10.2025 | 21,05 | 21,44 | 21,05 | 21,32 | 1,79% | - |
| 27.10.2025 | 21,28 | 21,29 | 20,90 | 20,95 | -0,62% | 100,00 |
| 24.10.2025 | 21,26 | 21,32 | 21,04 | 21,08 | -0,75% | 202,00 |
| 23.10.2025 | 21,65 | 21,69 | 21,22 | 21,24 | -0,16% | - |
| 22.10.2025 | 21,16 | 21,27 | 21,08 | 21,27 | 0,66% | 80,00 |
| 21.10.2025 | 21,02 | 21,18 | 20,88 | 21,13 | 0,45% | - |
| 20.10.2025 | 20,83 | 21,05 | 20,60 | 21,04 | 3,67% | 100,00 |
| 17.10.2025 | 20,26 | 20,29 | 20,11 | 20,29 | -0,71% | - |
| 16.10.2025 | 20,78 | 20,86 | 20,34 | 20,44 | -1,18% | 50,00 |
| 15.10.2025 | 20,56 | 20,92 | 20,52 | 20,68 | 1,27% | 668,00 |
| 14.10.2025 | 20,64 | 20,67 | 20,38 | 20,42 | -1,47% | - |
| 13.10.2025 | 20,67 | 20,80 | 20,63 | 20,73 | 0,70% | - |
| 10.10.2025 | 20,70 | 20,82 | 20,50 | 20,58 | -0,15% | - |
| 09.10.2025 | 20,64 | 20,78 | 20,58 | 20,61 | -0,43% | - |
| 08.10.2025 | 20,72 | 20,87 | 20,51 | 20,70 | 0,34% | 300,00 |
| 07.10.2025 | 20,62 | 20,75 | 20,46 | 20,63 | 0,24% | 62,00 |
| 06.10.2025 | 20,71 | 20,79 | 20,53 | 20,58 | -0,07% | 1.100,00 |
| 03.10.2025 | 20,61 | 20,62 | 20,53 | 20,60 | -0,12% | 150,00 |
| 02.10.2025 | 20,51 | 20,66 | 20,35 | 20,62 | 0,41% | 60,00 |
| 01.10.2025 | 20,57 | 20,59 | 20,49 | 20,54 | -0,58% | - |
| 29.09.2025 | 20,48 | 20,70 | 20,37 | 20,66 | 1,30% | 23,00 |
| 26.09.2025 | 20,43 | 20,52 | 20,34 | 20,39 | -0,10% | - |
| 25.09.2025 | 20,41 | 20,51 | 20,33 | 20,41 | 1,59% | - |
| 24.09.2025 | 20,11 | 20,12 | 20,07 | 20,09 | -0,94% | - |
| 23.09.2025 | 20,25 | 20,30 | 20,25 | 20,28 | 0,02% | - |
| 22.09.2025 | 20,47 | 20,61 | 20,25 | 20,28 | -2,03% | 325,00 |
| 19.09.2025 | 20,61 | 20,73 | 20,54 | 20,70 | 0,32% | 784,00 |
| 18.09.2025 | 20,76 | 20,85 | 20,51 | 20,63 | 0,49% | 1.000,00 |
| 17.09.2025 | 21,00 | 21,06 | 20,47 | 20,53 | -2,05% | - |
| 16.09.2025 | 21,17 | 21,25 | 20,88 | 20,96 | -0,78% | 1,00 |
| 15.09.2025 | 20,97 | 21,13 | 20,83 | 21,13 | 0,24% | 200,00 |
| 12.09.2025 | 21,12 | 21,13 | 21,04 | 21,08 | -0,66% | - |
| 11.09.2025 | 21,16 | 21,24 | 21,15 | 21,22 | 0,47% | 100,00 |
| 09.09.2025 | 21,10 | 21,15 | 21,10 | 21,12 | -1,24% | - |
| 05.09.2025 | 21,30 | 21,41 | 21,11 | 21,38 | 0,59% | - |
| 04.09.2025 | 21,14 | 21,47 | 21,04 | 21,26 | 0,43% | 60,00 |
| 03.09.2025 | 20,86 | 21,18 | 20,85 | 21,17 | 1,00% | - |
| 02.09.2025 | 21,17 | 21,41 | 20,95 | 20,96 | -1,76% | 5,00 |
| 01.09.2025 | 21,37 | 21,43 | 21,23 | 21,33 | -0,33% | 259,00 |
| 29.08.2025 | 21,37 | 21,45 | 21,18 | 21,40 | 0,12% | 139,00 |
| 28.08.2025 | 21,35 | 21,43 | 21,19 | 21,38 | 0,28% | 101,00 |
| 27.08.2025 | 21,10 | 21,32 | 21,00 | 21,32 | 1,43% | 245,00 |
| 26.08.2025 | 21,02 | 21,27 | 20,91 | 21,02 | -0,31% | 490,00 |
| 25.08.2025 | 20,87 | 21,10 | 20,73 | 21,08 | 1,08% | 503,00 |
| 22.08.2025 | 21,02 | 21,17 | 20,85 | 20,86 | -0,50% | 450,00 |
| 21.08.2025 | 20,57 | 21,05 | 20,48 | 20,96 | 1,75% | 2,00 |
| 20.08.2025 | 20,47 | 20,60 | 20,43 | 20,60 | 0,46% | - |
| 19.08.2025 | 20,53 | 20,65 | 20,36 | 20,51 | -0,19% | - |
| 18.08.2025 | 20,24 | 20,58 | 20,17 | 20,55 | 1,68% | - |
| 15.08.2025 | 20,80 | 20,82 | 20,11 | 20,21 | -2,23% | 152,00 |
| 14.08.2025 | 20,52 | 20,68 | 20,34 | 20,67 | 0,56% | 10,00 |
| 13.08.2025 | 20,24 | 20,64 | 20,23 | 20,55 | 1,38% | 1,00 |
| 12.08.2025 | 20,05 | 20,30 | 19,93 | 20,27 | 1,06% | 567,00 |
| 11.08.2025 | 19,97 | 20,54 | 19,76 | 20,06 | 0,59% | 507,00 |
| 08.08.2025 | 18,18 | 19,97 | 18,18 | 19,94 | 8,74% | 718,00 |
| 07.08.2025 | 18,22 | 18,45 | 18,22 | 18,34 | 0,51% | - |
| 06.08.2025 | 18,28 | 18,31 | 18,10 | 18,25 | 0,04% | - |
| 05.08.2025 | 18,21 | 18,28 | 18,07 | 18,24 | 0,48% | - |
| 04.08.2025 | 17,98 | 18,15 | 17,94 | 18,15 | 1,35% | - |
| 01.08.2025 | 18,31 | 18,31 | 17,79 | 17,91 | -2,49% | 731,00 |
| 31.07.2025 | 18,41 | 18,42 | 18,22 | 18,37 | 0,05% | 200,00 |
| 30.07.2025 | 18,36 | 18,49 | 18,30 | 18,36 | 0,08% | 125,00 |
| 29.07.2025 | 18,29 | 18,39 | 18,23 | 18,34 | 0,70% | - |
| 28.07.2025 | 18,08 | 18,22 | 17,98 | 18,21 | 1,21% | - |
| 25.07.2025 | 17,91 | 18,02 | 17,74 | 18,00 | 0,66% | 584,00 |
| 24.07.2025 | 17,82 | 17,96 | 17,74 | 17,88 | -0,13% | 44,00 |
| 23.07.2025 | 18,15 | 18,25 | 17,85 | 17,90 | -0,86% | - |