Companhia DE Saneamento B Sico DO Estado DE SAO Paulo-Sabesp Ads's
[WKN: 621975 | ISIN: US20441A1025]
Aktienkurse
24,400€
2,95%
Echtzeit-Aktienkurs Companhia DE Saneamento B Sico DO Estado DE SAO Paulo-Sabesp Ads's
Bid:
Ask:
Aktienkurse zur Companhia DE Saneamento B Sico DO Estado DE SAO Paulo-Sabesp Ads's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,50 | 24,00 | 22,60 | 23,70 | 0,00% | 559,00 |
| 06.03.2026 | 24,00 | 24,20 | 23,50 | 23,70 | -3,27% | - |
| 05.03.2026 | 24,80 | 25,00 | 24,30 | 24,50 | -0,81% | 272,00 |
| 04.03.2026 | 24,20 | 25,10 | 24,00 | 24,70 | 1,65% | - |
| 03.03.2026 | 25,10 | 25,60 | 23,50 | 24,30 | -3,95% | 990,00 |
| 02.03.2026 | 25,30 | 25,70 | 24,50 | 25,30 | -2,32% | 84,00 |
| 26.02.2026 | 25,80 | 26,20 | 25,60 | 25,90 | 0,00% | - |
| 25.02.2026 | 25,30 | 25,90 | 25,20 | 25,90 | 3,60% | 6,00 |
| 24.02.2026 | 25,00 | 25,10 | 24,40 | 25,00 | 0,40% | 411,00 |
| 23.02.2026 | 25,00 | 25,30 | 24,70 | 24,90 | -0,40% | - |
| 20.02.2026 | 25,20 | 25,20 | 25,00 | 25,00 | 1,21% | 2,00 |
| 19.02.2026 | 24,50 | 24,90 | 24,40 | 24,70 | -1,59% | - |
| 18.02.2026 | 24,70 | 25,20 | 24,60 | 25,10 | 2,45% | 400,00 |
| 17.02.2026 | 24,90 | 24,90 | 24,50 | 24,50 | 0,00% | 108,00 |
| 13.02.2026 | 24,70 | 25,00 | 23,80 | 24,50 | -2,00% | 290,00 |
| 12.02.2026 | 25,00 | 25,10 | 24,70 | 25,00 | -0,40% | 1,00 |
| 11.02.2026 | 24,40 | 25,30 | 24,20 | 25,10 | 4,15% | 172,00 |
| 10.02.2026 | 24,00 | 24,10 | 23,70 | 24,10 | 1,69% | - |
| 09.02.2026 | 23,30 | 23,90 | 23,20 | 23,70 | 0,85% | 253,00 |
| 05.02.2026 | 23,00 | 23,50 | 23,00 | 23,50 | 3,52% | - |
| 30.01.2026 | 22,60 | 22,80 | 22,50 | 22,70 | -1,30% | 36,00 |
| 29.01.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 0,44% | - |
| 27.01.2026 | 22,20 | 22,90 | 22,00 | 22,90 | 1,78% | 39,00 |
| 23.01.2026 | 21,70 | 22,50 | 21,70 | 22,50 | 2,74% | 16,00 |
| 22.01.2026 | 21,10 | 21,90 | 21,00 | 21,90 | 3,79% | 27,00 |
| 21.01.2026 | 20,40 | 21,10 | 20,40 | 21,10 | 6,57% | - |
| 16.01.2026 | 19,80 | 19,85 | 19,40 | 19,80 | -0,25% | - |
| 15.01.2026 | 20,20 | 20,20 | 19,80 | 19,85 | 0,51% | 285,00 |
| 14.01.2026 | 19,95 | 20,05 | 19,65 | 19,75 | -3,66% | 1.468,00 |
| 12.01.2026 | 21,00 | 21,00 | 20,30 | 20,50 | -2,38% | - |
| 09.01.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 1,45% | 80,00 |
| 08.01.2026 | 20,50 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 07.01.2026 | 20,80 | 21,40 | 20,30 | 20,50 | -0,97% | 1.278,00 |
| 02.01.2026 | 20,40 | 21,20 | 20,40 | 20,70 | 2,48% | - |
| 30.12.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 0,50% | 103,00 |
| 29.12.2025 | 21,40 | 21,40 | 20,10 | 20,10 | -4,29% | 100,00 |
| 23.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 35,00 |
| 22.12.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | 366,00 |
| 19.12.2025 | 21,00 | 21,20 | 20,80 | 21,20 | 1,92% | 484,00 |
| 18.12.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 1,96% | 283,00 |
| 17.12.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -3,77% | 251,00 |
| 16.12.2025 | 21,80 | 21,80 | 21,20 | 21,20 | -2,75% | 312,00 |
| 15.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 46,00 |
| 12.12.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 0,94% | 939,00 |
| 11.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 215,00 |
| 10.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 98,00 |
| 08.12.2025 | 21,60 | 21,80 | 21,20 | 21,80 | 0,93% | 1.481,00 |
| 05.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -6,09% | 80,00 |
| 04.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 11,00 |
| 03.12.2025 | 23,40 | 23,40 | 22,80 | 22,80 | -0,87% | 161,00 |
| 02.12.2025 | 22,20 | 23,00 | 22,00 | 23,00 | 0,88% | 976,00 |
| 28.11.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 1,79% | 464,00 |
| 27.11.2025 | 23,00 | 23,00 | 22,40 | 22,40 | -2,61% | 655,00 |
| 26.11.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 3,60% | 730,00 |
| 24.11.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 1,83% | 1.750,00 |
| 21.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | 25,00 |
| 20.11.2025 | 22,60 | 22,80 | 22,60 | 22,60 | 2,73% | 841,00 |
| 19.11.2025 | 21,80 | 22,00 | 21,80 | 22,00 | -1,79% | 838,00 |
| 18.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 55,00 |
| 17.11.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | 19,00 |
| 14.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | 100,00 |
| 11.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 150,00 |
| 10.11.2025 | 22,40 | 23,40 | 22,40 | 22,60 | 1,80% | 656,00 |
| 07.11.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -2,63% | 500,00 |
| 06.11.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 2,70% | 400,00 |
| 05.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | 40,00 |
| 03.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 187,00 |
| 31.10.2025 | 20,80 | 21,20 | 20,80 | 21,20 | -0,93% | 3.100,00 |
| 28.10.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 2,88% | 182,00 |
| 24.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 32,00 |
| 21.10.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 1,96% | 568,00 |
| 20.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 103,00 |
| 16.10.2025 | 19,70 | 20,00 | 19,50 | 20,00 | 2,04% | 5.339,00 |
| 15.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 20,00 |
| 13.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | 2,00 |
| 10.10.2025 | 20,00 | 20,00 | 19,40 | 19,40 | -3,00% | 1.262,00 |
| 08.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 2.500,00 |
| 07.10.2025 | 20,80 | 21,00 | 20,00 | 20,00 | -1,96% | 7.434,00 |
| 06.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 1.220,00 |
| 03.10.2025 | 20,20 | 20,40 | 20,20 | 20,40 | -2,86% | 213,00 |
| 02.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 128,00 |
| 29.09.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | 80,00 |
| 26.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 30,00 |
| 25.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 400,00 |
| 24.09.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 595,00 |
| 23.09.2025 | 20,60 | 21,00 | 20,20 | 21,00 | 2,94% | 639,00 |
| 22.09.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -2,86% | 376,00 |
| 19.09.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | 175,00 |
| 18.09.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 4,00% | 2.634,00 |
| 16.09.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | 1.879,00 |
| 15.09.2025 | 20,20 | 20,40 | 19,80 | 20,40 | 2,00% | 620,00 |
| 12.09.2025 | 19,90 | 20,00 | 19,90 | 20,00 | -0,99% | 2.603,00 |
| 11.09.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 2,54% | 6.180,00 |
| 10.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | 50,00 |
| 08.09.2025 | 20,00 | 20,00 | 19,60 | 19,60 | 1,03% | 79,00 |
| 05.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | 43,00 |
| 04.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | 40,00 |
| 03.09.2025 | 18,80 | 19,20 | 18,80 | 19,00 | -2,06% | 72,00 |
| 29.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | 31,00 |
| 28.08.2025 | 18,70 | 19,30 | 18,60 | 19,30 | 2,66% | 571,00 |