20,880€
-0,36%
Echtzeit-Aktienkurs Saputo Inc.
Bid:
Ask:
Aktienkurse zur Saputo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 20,86 | 20,91 | 20,86 | 20,87 | -0,41% | - |
| 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% | - |
| 22.07.2025 | 17,95 | 18,06 | 17,86 | 18,06 | 0,56% | 560,00 |
| 21.07.2025 | 17,87 | 18,01 | 17,78 | 17,96 | 0,62% | 241,00 |
| 18.07.2025 | 17,64 | 17,85 | 17,46 | 17,85 | 1,26% | 3,00 |
| 17.07.2025 | 17,28 | 17,62 | 17,25 | 17,62 | 1,82% | 350,00 |
| 16.07.2025 | 17,25 | 17,39 | 17,14 | 17,31 | 0,16% | - |
| 15.07.2025 | 17,25 | 17,35 | 17,15 | 17,28 | 0,09% | 1.196,00 |
| 14.07.2025 | 17,16 | 17,36 | 17,14 | 17,27 | 0,09% | - |
| 11.07.2025 | 17,61 | 17,65 | 17,24 | 17,25 | -2,54% | 2,00 |
| 10.07.2025 | 17,32 | 17,81 | 17,31 | 17,70 | 1,78% | 60,00 |
| 09.07.2025 | 17,18 | 17,39 | 17,10 | 17,39 | 1,16% | - |
| 08.07.2025 | 16,91 | 17,34 | 16,81 | 17,19 | 1,40% | 100,00 |
| 07.07.2025 | 17,27 | 17,35 | 16,94 | 16,95 | -1,71% | - |
| 04.07.2025 | 17,14 | 17,30 | 17,05 | 17,25 | 0,07% | - |
| 03.07.2025 | 17,07 | 17,33 | 16,98 | 17,24 | 0,94% | - |
| 02.07.2025 | 17,52 | 17,59 | 17,03 | 17,08 | -2,36% | 2,00 |
| 01.07.2025 | 17,37 | 17,54 | 17,29 | 17,49 | 0,60% | 4,00 |
| 30.06.2025 | 17,11 | 17,43 | 17,04 | 17,38 | 2,36% | - |
| 27.06.2025 | 16,97 | 17,10 | 16,84 | 16,98 | 0,34% | - |
| 26.06.2025 | 16,92 | 17,17 | 16,90 | 16,93 | -0,21% | - |
| 25.06.2025 | 16,83 | 16,99 | 16,70 | 16,96 | 0,71% | 537,00 |
| 24.06.2025 | 16,78 | 16,90 | 16,67 | 16,84 | 0,82% | - |
| 23.06.2025 | 16,94 | 17,08 | 16,70 | 16,70 | -1,72% | - |
| 20.06.2025 | 17,08 | 17,18 | 16,89 | 17,00 | -0,03% | - |
| 19.06.2025 | 16,92 | 17,05 | 16,81 | 17,00 | 0,31% | - |
| 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 |