26,580€
-0,15%
Echtzeit-Aktienkurs Saputo Inc.
Bid:
Ask:
Aktienkurse zur Saputo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.03.2026 | 27,28 | 27,55 | 27,17 | 27,41 | -0,40% | - |
| 16.03.2026 | 27,23 | 27,57 | 26,77 | 27,52 | 1,93% | - |
| 13.03.2026 | 26,74 | 27,12 | 26,67 | 27,00 | 1,73% | 62,00 |
| 12.03.2026 | 26,60 | 26,70 | 26,54 | 26,54 | -0,26% | - |
| 11.03.2026 | 27,28 | 27,34 | 26,52 | 26,61 | -3,11% | - |
| 10.03.2026 | 27,07 | 27,49 | 26,98 | 27,47 | 1,80% | 370,00 |
| 09.03.2026 | 26,88 | 27,21 | 26,87 | 26,98 | 0,30% | - |
| 06.03.2026 | 27,02 | 27,06 | 26,83 | 26,90 | -0,61% | 3,00 |
| 05.03.2026 | 27,08 | 27,16 | 27,01 | 27,07 | 0,41% | - |
| 04.03.2026 | 27,02 | 27,19 | 26,71 | 26,96 | 0,19% | - |
| 03.03.2026 | 26,65 | 26,94 | 26,28 | 26,91 | 0,73% | - |
| 02.03.2026 | 26,84 | 26,98 | 26,50 | 26,71 | -0,76% | 1.496,00 |
| 27.02.2026 | 26,18 | 26,99 | 25,83 | 26,92 | 2,91% | 1.500,00 |
| 26.02.2026 | 26,08 | 26,33 | 26,03 | 26,16 | -1,26% | 20,00 |
| 25.02.2026 | 26,36 | 26,51 | 26,35 | 26,49 | 1,22% | - |
| 24.02.2026 | 26,52 | 26,56 | 26,08 | 26,17 | -0,42% | 175,00 |
| 23.02.2026 | 25,85 | 26,28 | 25,85 | 26,28 | 0,98% | 2,00 |
| 20.02.2026 | 26,23 | 26,24 | 25,96 | 26,03 | -0,33% | - |
| 19.02.2026 | 26,16 | 26,30 | 25,96 | 26,11 | -0,21% | - |
| 18.02.2026 | 26,17 | 26,28 | 25,96 | 26,17 | 1,02% | - |
| 17.02.2026 | 26,16 | 26,37 | 25,84 | 25,90 | -1,37% | - |
| 16.02.2026 | 26,28 | 26,38 | 26,23 | 26,26 | 0,38% | 146,00 |
| 13.02.2026 | 26,93 | 27,01 | 26,04 | 26,16 | -2,97% | - |
| 12.02.2026 | 26,17 | 27,00 | 26,10 | 26,96 | 2,90% | 318,00 |
| 11.02.2026 | 25,90 | 26,42 | 25,81 | 26,20 | 1,69% | - |
| 10.02.2026 | 26,53 | 26,62 | 25,65 | 25,77 | -2,48% | 30,00 |
| 09.02.2026 | 26,47 | 26,61 | 26,12 | 26,42 | 0,11% | - |
| 06.02.2026 | 26,49 | 27,26 | 26,36 | 26,39 | 0,34% | 1.109,00 |
| 05.02.2026 | 26,28 | 26,53 | 26,16 | 26,30 | -0,75% | 2.000,00 |
| 04.02.2026 | 26,46 | 26,75 | 26,22 | 26,50 | 0,40% | 441,00 |
| 03.02.2026 | 25,80 | 26,45 | 25,69 | 26,40 | 2,74% | 2.060,00 |
| 02.02.2026 | 25,14 | 26,13 | 25,13 | 25,69 | 1,34% | - |
| 30.01.2026 | 25,52 | 25,72 | 25,22 | 25,35 | -1,57% | 212,00 |
| 29.01.2026 | 25,43 | 25,81 | 25,41 | 25,76 | 1,44% | 210,00 |
| 28.01.2026 | 25,30 | 25,39 | 25,25 | 25,39 | 1,20% | - |
| 27.01.2026 | 25,52 | 25,66 | 25,09 | 25,09 | -1,68% | 5,00 |
| 26.01.2026 | 25,86 | 26,00 | 25,52 | 25,52 | -0,56% | 113,00 |
| 23.01.2026 | 25,41 | 25,68 | 25,32 | 25,67 | -1,02% | 2,00 |
| 22.01.2026 | 25,85 | 25,95 | 25,82 | 25,93 | 0,64% | 50,00 |
| 21.01.2026 | 25,74 | 25,89 | 25,58 | 25,77 | 0,70% | 198,00 |
| 20.01.2026 | 25,53 | 25,68 | 25,28 | 25,59 | -0,31% | - |
| 19.01.2026 | 25,49 | 25,67 | 25,45 | 25,67 | -1,99% | - |
| 16.01.2026 | 26,18 | 26,19 | 26,18 | 26,19 | 1,02% | - |
| 15.01.2026 | 25,39 | 26,14 | 25,38 | 25,92 | 1,75% | 665,00 |
| 14.01.2026 | 24,66 | 25,61 | 24,66 | 25,48 | 1,70% | - |
| 13.01.2026 | 25,10 | 25,53 | 25,02 | 25,05 | -1,01% | - |
| 12.01.2026 | 25,05 | 25,39 | 24,96 | 25,31 | 0,78% | 1,00 |