23,970€
0,97%
Echtzeit-Aktienkurs Saputo Inc.
Bid:
Ask:
Aktienkurse zur Saputo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 23,92 | 23,93 | 23,92 | 23,92 | 0,76% | - |
| 06.08.2026 | 24,25 | 24,30 | 23,64 | 23,74 | -2,18% | 150,00 |
| 05.08.2026 | 24,37 | 24,51 | 24,25 | 24,27 | 0,10% | - |
| 04.08.2026 | 24,52 | 24,76 | 23,96 | 24,25 | -0,86% | 4,00 |
| 03.08.2026 | 24,50 | 24,54 | 24,18 | 24,46 | 0,08% | 540,00 |
| 31.07.2026 | 25,76 | 25,90 | 24,40 | 24,44 | -3,69% | 68,00 |
| 30.07.2026 | 25,87 | 25,96 | 25,32 | 25,37 | -2,31% | - |
| 29.07.2026 | 25,86 | 26,10 | 25,71 | 25,97 | 0,44% | - |
| 28.07.2026 | 25,45 | 26,00 | 25,33 | 25,86 | 2,44% | 1,00 |
| 27.07.2026 | 25,07 | 25,34 | 24,94 | 25,24 | 2,10% | 54,00 |
| 24.07.2026 | 25,89 | 26,01 | 24,44 | 24,72 | -3,06% | 388,00 |
| 23.07.2026 | 25,63 | 25,79 | 25,47 | 25,50 | -0,72% | - |
| 22.07.2026 | 25,56 | 25,81 | 25,49 | 25,69 | 0,47% | - |
| 21.07.2026 | 26,02 | 26,07 | 25,49 | 25,57 | -3,33% | 200,00 |
| 20.07.2026 | 26,55 | 26,70 | 26,34 | 26,45 | -0,45% | 4,00 |
| 17.07.2026 | 26,53 | 26,58 | 26,53 | 26,57 | 0,11% | - |
| 16.07.2026 | 25,59 | 26,58 | 25,41 | 26,54 | 3,69% | 407,00 |
| 15.07.2026 | 25,28 | 25,99 | 25,13 | 25,59 | 1,03% | 1,00 |
| 14.07.2026 | 25,74 | 25,80 | 25,21 | 25,33 | -2,35% | - |
| 13.07.2026 | 25,62 | 26,07 | 25,62 | 25,94 | 0,62% | - |
| 10.07.2026 | 25,55 | 25,99 | 25,55 | 25,78 | 0,86% | 180,00 |
| 09.07.2026 | 25,60 | 25,68 | 25,46 | 25,56 | 1,51% | - |
| 08.07.2026 | 25,45 | 25,57 | 25,18 | 25,18 | -1,29% | - |
| 07.07.2026 | 25,19 | 25,69 | 25,15 | 25,51 | 1,63% | 80,00 |
| 06.07.2026 | 25,42 | 25,47 | 24,95 | 25,10 | -1,14% | 1,00 |
| 03.07.2026 | 25,25 | 25,46 | 25,10 | 25,39 | 0,26% | 961,00 |
| 02.07.2026 | 25,15 | 25,42 | 24,78 | 25,33 | -0,12% | - |
| 01.07.2026 | 25,26 | 25,41 | 25,23 | 25,36 | -0,61% | 1,00 |
| 30.06.2026 | 26,34 | 26,37 | 25,42 | 25,51 | -3,15% | 212,00 |
| 29.06.2026 | 26,21 | 26,48 | 26,04 | 26,34 | 0,30% | 448,00 |
| 26.06.2026 | 26,14 | 26,67 | 26,01 | 26,26 | -0,30% | - |
| 25.06.2026 | 25,99 | 26,49 | 25,91 | 26,34 | 4,48% | 1,00 |
| 24.06.2026 | 25,13 | 25,21 | 25,10 | 25,21 | -1,04% | - |
| 23.06.2026 | 25,13 | 25,62 | 25,00 | 25,48 | 0,55% | - |
| 22.06.2026 | 25,42 | 25,62 | 25,32 | 25,34 | -0,12% | 26,00 |
| 19.06.2026 | 25,48 | 25,51 | 25,24 | 25,37 | -0,35% | - |
| 18.06.2026 | 25,09 | 25,48 | 24,96 | 25,46 | 1,33% | 1,00 |
| 17.06.2026 | 25,48 | 25,50 | 25,12 | 25,12 | -1,64% | - |
| 16.06.2026 | 25,68 | 25,72 | 25,34 | 25,54 | -0,85% | 151,00 |
| 15.06.2026 | 26,17 | 26,29 | 25,66 | 25,76 | -0,77% | 38,00 |
| 12.06.2026 | 25,83 | 26,02 | 25,71 | 25,96 | -0,35% | 9,00 |
| 11.06.2026 | 26,05 | 26,14 | 26,00 | 26,05 | 0,68% | - |
| 10.06.2026 | 25,99 | 26,00 | 25,84 | 25,88 | -0,94% | - |
| 09.06.2026 | 25,68 | 26,20 | 25,62 | 26,12 | 1,89% | 390,00 |
| 08.06.2026 | 26,54 | 26,89 | 25,59 | 25,64 | -4,22% | 196,00 |
| 05.06.2026 | 26,44 | 26,90 | 24,67 | 26,77 | 0,96% | 2.215,00 |
| 04.06.2026 | 26,58 | 26,98 | 26,50 | 26,51 | 1,11% | 113,00 |
| 03.06.2026 | 26,29 | 26,38 | 26,21 | 26,22 | -0,38% | 54,00 |
| 02.06.2026 | 26,10 | 26,34 | 25,96 | 26,32 | 0,50% | 50,00 |
| 01.06.2026 | 26,29 | 26,40 | 25,98 | 26,19 | 0,34% | 4,00 |
| 29.05.2026 | 25,84 | 26,44 | 25,79 | 26,10 | 1,79% | - |
| 28.05.2026 | 25,84 | 25,96 | 25,64 | 25,64 | -0,02% | 123,00 |
| 27.05.2026 | 25,68 | 25,73 | 25,44 | 25,65 | 0,00% | 100,00 |
| 26.05.2026 | 25,96 | 26,10 | 25,52 | 25,65 | -1,46% | - |
| 25.05.2026 | 26,10 | 26,13 | 25,72 | 26,03 | -0,84% | - |
| 22.05.2026 | 26,20 | 26,26 | 26,18 | 26,25 | 0,08% | - |
| 21.05.2026 | 26,23 | 26,35 | 26,21 | 26,23 | -0,74% | - |
| 20.05.2026 | 25,71 | 26,46 | 25,67 | 26,42 | 2,78% | - |
| 19.05.2026 | 24,81 | 26,00 | 24,77 | 25,71 | 3,80% | 62,00 |
| 18.05.2026 | 24,64 | 24,89 | 24,60 | 24,77 | -0,10% | - |
| 15.05.2026 | 24,89 | 25,02 | 24,72 | 24,79 | -2,42% | 11,00 |
| 14.05.2026 | 25,24 | 25,61 | 25,23 | 25,41 | 1,78% | 100,00 |
| 13.05.2026 | 25,00 | 25,13 | 24,91 | 24,96 | -1,01% | - |
| 12.05.2026 | 24,95 | 25,26 | 24,82 | 25,22 | 0,00% | 302,00 |
| 11.05.2026 | 25,59 | 25,65 | 24,92 | 25,22 | -2,98% | 100,00 |
| 08.05.2026 | 25,79 | 26,15 | 25,50 | 25,99 | 2,10% | - |
| 07.05.2026 | 25,32 | 25,67 | 25,26 | 25,46 | 0,67% | 475,00 |
| 06.05.2026 | 25,96 | 26,13 | 25,23 | 25,29 | -2,02% | - |
| 05.05.2026 | 25,80 | 26,04 | 25,71 | 25,81 | 0,78% | - |
| 04.05.2026 | 25,73 | 25,80 | 25,51 | 25,61 | 0,29% | 163,00 |
| 30.04.2026 | 25,39 | 25,70 | 25,18 | 25,53 | 0,08% | - |
| 29.04.2026 | 25,23 | 25,59 | 25,16 | 25,51 | 1,41% | 20,00 |
| 28.04.2026 | 25,11 | 25,42 | 24,94 | 25,16 | -0,12% | 220,00 |
| 27.04.2026 | 24,95 | 25,29 | 24,95 | 25,19 | 0,84% | - |
| 24.04.2026 | 24,71 | 24,98 | 24,63 | 24,98 | 2,06% | 22,00 |
| 23.04.2026 | 24,29 | 24,65 | 24,27 | 24,47 | 0,29% | - |
| 22.04.2026 | 24,03 | 24,52 | 23,82 | 24,40 | 2,03% | 16,00 |
| 21.04.2026 | 23,99 | 24,11 | 23,85 | 23,92 | -0,08% | 20,00 |
| 20.04.2026 | 23,61 | 23,99 | 23,58 | 23,94 | 1,10% | 159,00 |
| 17.04.2026 | 23,52 | 23,90 | 23,34 | 23,68 | 1,24% | 90,00 |
| 16.04.2026 | 23,84 | 23,94 | 23,25 | 23,39 | -1,97% | 289,00 |
| 15.04.2026 | 24,54 | 24,66 | 23,79 | 23,86 | -3,38% | 763,00 |
| 14.04.2026 | 25,23 | 25,64 | 24,61 | 24,69 | -2,37% | - |
| 13.04.2026 | 27,63 | 27,72 | 25,11 | 25,29 | -8,60% | 1,00 |
| 10.04.2026 | 27,50 | 27,73 | 27,42 | 27,67 | 0,69% | - |
| 09.04.2026 | 27,48 | 27,67 | 27,27 | 27,48 | -0,97% | 129,00 |
| 08.04.2026 | 27,77 | 27,80 | 27,68 | 27,75 | 1,57% | - |
| 07.04.2026 | 27,34 | 27,40 | 27,21 | 27,32 | 1,66% | 25,00 |
| 02.04.2026 | 26,61 | 27,09 | 26,53 | 26,88 | 0,15% | - |
| 01.04.2026 | 27,07 | 27,30 | 26,84 | 26,84 | -0,46% | 8,00 |
| 31.03.2026 | 27,18 | 27,23 | 26,83 | 26,96 | -0,06% | 41,00 |
| 30.03.2026 | 26,63 | 27,32 | 26,48 | 26,98 | 1,58% | - |
| 27.03.2026 | 26,60 | 26,82 | 26,35 | 26,56 | 0,19% | 248,00 |
| 26.03.2026 | 26,83 | 27,06 | 26,44 | 26,51 | -3,32% | 2.310,00 |
| 25.03.2026 | 27,39 | 27,48 | 27,32 | 27,42 | 0,61% | - |
| 24.03.2026 | 27,22 | 27,49 | 26,89 | 27,25 | 1,47% | - |
| 23.03.2026 | 26,65 | 27,41 | 26,57 | 26,86 | 1,32% | 15,00 |
| 20.03.2026 | 26,45 | 26,54 | 26,42 | 26,51 | 0,49% | - |
| 19.03.2026 | 27,11 | 27,11 | 26,36 | 26,38 | -4,06% | 100,00 |
| 18.03.2026 | 27,52 | 27,58 | 27,47 | 27,49 | 0,29% | - |