3,244€
-1,31%
Echtzeit-Aktienkurs Banco de Sabadell S.A.
Bid:
Ask:
Aktienkurse zur Banco de Sabadell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 3,27 | 3,35 | 3,22 | 3,26 | -0,73% | 124.800,00 |
| 26.02.2026 | 3,29 | 3,40 | 3,25 | 3,28 | 0,15% | 57.733,00 |
| 25.02.2026 | 3,28 | 3,30 | 3,26 | 3,28 | 0,31% | 52.769,00 |
| 24.02.2026 | 3,38 | 3,39 | 3,23 | 3,27 | -2,33% | 114.474,00 |
| 23.02.2026 | 3,23 | 3,39 | 3,23 | 3,35 | 1,95% | 318.945,00 |
| 20.02.2026 | 3,22 | 3,29 | 3,20 | 3,28 | 3,21% | 81.065,00 |
| 19.02.2026 | 3,26 | 3,32 | 3,16 | 3,18 | -2,45% | 119.896,00 |
| 18.02.2026 | 3,24 | 3,27 | 3,22 | 3,26 | 1,09% | 126.228,00 |
| 17.02.2026 | 3,18 | 3,23 | 3,15 | 3,23 | 0,88% | 151.961,00 |
| 16.02.2026 | 3,18 | 3,22 | 3,13 | 3,20 | 0,66% | 104.883,00 |
| 13.02.2026 | 3,23 | 3,26 | 3,11 | 3,18 | -1,67% | 143.382,00 |
| 12.02.2026 | 3,27 | 3,31 | 3,19 | 3,23 | -1,19% | 176.314,00 |
| 11.02.2026 | 3,27 | 3,31 | 3,22 | 3,27 | 0,00% | 157.187,00 |
| 10.02.2026 | 3,27 | 3,35 | 3,26 | 3,27 | -0,06% | 204.495,00 |
| 09.02.2026 | 3,21 | 3,30 | 3,14 | 3,27 | 2,38% | 231.317,00 |
| 06.02.2026 | 3,32 | 3,32 | 3,06 | 3,20 | -4,08% | 488.015,00 |
| 05.02.2026 | 3,44 | 3,44 | 3,26 | 3,33 | -2,57% | 187.193,00 |
| 04.02.2026 | 3,42 | 3,44 | 3,38 | 3,42 | -0,03% | 98.882,00 |
| 03.02.2026 | 3,40 | 3,45 | 3,35 | 3,42 | 1,15% | 235.471,00 |
| 02.02.2026 | 3,35 | 3,39 | 3,26 | 3,38 | 1,75% | 207.074,00 |
| 30.01.2026 | 3,17 | 3,33 | 3,17 | 3,32 | 3,84% | 162.717,00 |
| 29.01.2026 | 3,22 | 3,31 | 3,16 | 3,20 | -1,45% | 224.434,00 |
| 28.01.2026 | 3,31 | 3,37 | 3,20 | 3,25 | -1,61% | 147.371,00 |
| 27.01.2026 | 3,27 | 3,33 | 3,23 | 3,30 | 1,29% | 115.167,00 |
| 26.01.2026 | 3,23 | 3,26 | 3,20 | 3,26 | 1,18% | 157.934,00 |
| 23.01.2026 | 3,25 | 3,28 | 3,18 | 3,22 | -0,89% | 121.294,00 |
| 22.01.2026 | 3,28 | 3,30 | 3,19 | 3,25 | -0,95% | 103.997,00 |
| 21.01.2026 | 3,17 | 3,29 | 3,12 | 3,28 | 3,73% | 174.140,00 |
| 20.01.2026 | 3,21 | 3,23 | 3,07 | 3,16 | -1,98% | 238.341,00 |
| 19.01.2026 | 3,27 | 3,28 | 3,17 | 3,23 | -1,07% | 164.387,00 |
| 16.01.2026 | 3,30 | 3,30 | 3,22 | 3,26 | -1,06% | 199.505,00 |
| 15.01.2026 | 3,31 | 3,31 | 3,24 | 3,30 | -0,09% | 198.290,00 |
| 14.01.2026 | 3,34 | 3,34 | 3,25 | 3,30 | -1,43% | 312.050,00 |
| 13.01.2026 | 3,36 | 3,38 | 3,31 | 3,35 | -0,68% | 197.117,00 |
| 12.01.2026 | 3,34 | 3,42 | 3,24 | 3,37 | 0,90% | 721.360,00 |
| 09.01.2026 | 3,38 | 3,42 | 3,27 | 3,34 | -0,86% | 420.773,00 |
| 08.01.2026 | 3,38 | 3,38 | 3,28 | 3,37 | -0,12% | 478.528,00 |
| 07.01.2026 | 3,45 | 3,48 | 3,28 | 3,37 | -2,35% | 405.383,00 |
| 06.01.2026 | 3,46 | 3,48 | 3,40 | 3,45 | -0,60% | 68.171,00 |
| 05.01.2026 | 3,49 | 3,49 | 3,32 | 3,48 | 1,31% | 172.039,00 |
| 02.01.2026 | 3,39 | 3,48 | 3,35 | 3,43 | 1,66% | 99.882,00 |
| 30.12.2025 | 3,34 | 3,38 | 3,31 | 3,37 | 0,72% | 48.715,00 |
| 29.12.2025 | 3,34 | 3,44 | 3,27 | 3,35 | -1,03% | 82.961,00 |
| 23.12.2025 | 3,35 | 3,39 | 3,28 | 3,39 | 0,06% | 202.222,00 |
| 22.12.2025 | 3,45 | 3,45 | 3,36 | 3,38 | -0,59% | 106.228,00 |
| 19.12.2025 | 3,34 | 3,45 | 3,34 | 3,40 | 0,74% | 126.523,00 |
| 18.12.2025 | 3,38 | 3,39 | 3,35 | 3,38 | 0,12% | 37.587,00 |
| 17.12.2025 | 3,37 | 3,40 | 3,35 | 3,37 | -0,15% | 77.842,00 |
| 16.12.2025 | 3,32 | 3,39 | 3,32 | 3,38 | 1,50% | 67.056,00 |
| 15.12.2025 | 3,32 | 3,37 | 3,28 | 3,33 | 0,51% | 96.506,00 |
| 12.12.2025 | 3,35 | 3,36 | 3,26 | 3,31 | -1,10% | 71.808,00 |
| 11.12.2025 | 3,30 | 3,35 | 3,27 | 3,35 | 0,87% | 76.201,00 |
| 10.12.2025 | 3,34 | 3,34 | 3,28 | 3,32 | -0,60% | 35.313,00 |
| 09.12.2025 | 3,27 | 3,34 | 3,22 | 3,34 | 2,02% | 56.256,00 |
| 08.12.2025 | 3,28 | 3,31 | 3,24 | 3,27 | 0,09% | 76.059,00 |
| 05.12.2025 | 3,28 | 3,34 | 3,26 | 3,27 | -0,37% | 27.583,00 |
| 04.12.2025 | 3,25 | 3,31 | 3,21 | 3,28 | 2,24% | 141.297,00 |
| 03.12.2025 | 3,21 | 3,29 | 3,18 | 3,21 | 0,06% | 83.196,00 |
| 02.12.2025 | 3,19 | 3,22 | 3,16 | 3,21 | 0,63% | 17.922,00 |
| 01.12.2025 | 3,15 | 3,20 | 3,14 | 3,19 | 0,95% | 31.990,00 |
| 28.11.2025 | 3,20 | 3,25 | 3,13 | 3,16 | -1,06% | 24.495,00 |
| 27.11.2025 | 3,18 | 3,19 | 3,16 | 3,19 | 0,47% | 33.606,00 |
| 26.11.2025 | 3,14 | 3,21 | 3,13 | 3,18 | 1,37% | 39.495,00 |
| 25.11.2025 | 3,13 | 3,15 | 3,11 | 3,14 | -0,03% | 19.104,00 |
| 24.11.2025 | 3,06 | 3,16 | 3,06 | 3,14 | 2,55% | 58.361,00 |
| 21.11.2025 | 3,06 | 3,12 | 3,04 | 3,06 | -1,29% | 91.948,00 |
| 20.11.2025 | 3,16 | 3,19 | 3,06 | 3,10 | -0,03% | 57.671,00 |
| 19.11.2025 | 3,10 | 3,14 | 3,07 | 3,10 | 0,03% | 14.241,00 |
| 18.11.2025 | 3,14 | 3,14 | 3,05 | 3,10 | -1,12% | 51.166,00 |
| 17.11.2025 | 3,24 | 3,29 | 3,13 | 3,13 | -2,52% | 70.566,00 |
| 14.11.2025 | 3,28 | 3,28 | 3,12 | 3,21 | -2,81% | 162.933,00 |
| 13.11.2025 | 3,37 | 3,37 | 3,25 | 3,31 | -2,19% | 262.043,00 |
| 12.11.2025 | 3,37 | 3,48 | 3,37 | 3,38 | -0,03% | 93.973,00 |
| 11.11.2025 | 3,31 | 3,41 | 3,23 | 3,38 | 2,39% | 38.217,00 |
| 10.11.2025 | 3,31 | 3,33 | 3,27 | 3,30 | 0,27% | 33.751,00 |
| 07.11.2025 | 3,35 | 3,36 | 3,22 | 3,29 | -1,29% | 55.960,00 |
| 06.11.2025 | 3,27 | 3,35 | 3,20 | 3,34 | 1,68% | 73.183,00 |
| 05.11.2025 | 3,29 | 3,32 | 3,24 | 3,28 | -0,30% | 34.618,00 |
| 04.11.2025 | 3,25 | 3,35 | 3,22 | 3,29 | 0,27% | 76.596,00 |
| 03.11.2025 | 3,24 | 3,32 | 3,20 | 3,28 | 1,36% | 77.029,00 |
| 31.10.2025 | 3,21 | 3,27 | 3,17 | 3,24 | 2,02% | 73.409,00 |
| 30.10.2025 | 3,25 | 3,25 | 3,17 | 3,18 | -2,34% | 71.621,00 |
| 29.10.2025 | 3,25 | 3,30 | 3,18 | 3,25 | 1,75% | 89.724,00 |
| 28.10.2025 | 3,13 | 3,22 | 3,08 | 3,20 | 2,04% | 112.214,00 |
| 27.10.2025 | 3,07 | 3,13 | 2,95 | 3,13 | 1,26% | 83.979,00 |
| 24.10.2025 | 3,16 | 3,16 | 3,06 | 3,09 | -1,84% | 63.594,00 |
| 23.10.2025 | 3,15 | 3,17 | 3,10 | 3,15 | 0,51% | 68.638,00 |
| 22.10.2025 | 3,13 | 3,15 | 3,10 | 3,13 | -0,25% | 52.038,00 |
| 21.10.2025 | 3,15 | 3,20 | 3,11 | 3,14 | -0,51% | 36.917,00 |
| 20.10.2025 | 3,09 | 3,19 | 3,04 | 3,16 | 2,60% | 79.723,00 |
| 17.10.2025 | 3,15 | 3,16 | 2,92 | 3,08 | -1,97% | 354.285,00 |
| 16.10.2025 | 3,25 | 3,40 | 3,14 | 3,14 | -3,95% | 68.028,00 |
| 15.10.2025 | 3,23 | 3,30 | 3,20 | 3,27 | 1,81% | 37.742,00 |
| 14.10.2025 | 3,24 | 3,32 | 3,19 | 3,21 | -0,40% | 60.990,00 |
| 13.10.2025 | 3,16 | 3,30 | 3,06 | 3,22 | 2,87% | 50.352,00 |
| 10.10.2025 | 3,29 | 3,32 | 3,07 | 3,13 | -4,51% | 121.649,00 |
| 09.10.2025 | 3,36 | 3,36 | 3,24 | 3,28 | -3,47% | 74.120,00 |
| 08.10.2025 | 3,30 | 3,40 | 3,26 | 3,40 | 3,50% | 74.626,00 |
| 07.10.2025 | 3,33 | 3,33 | 3,26 | 3,29 | -0,27% | 42.158,00 |
| 06.10.2025 | 3,31 | 3,37 | 3,25 | 3,29 | -1,41% | 61.932,00 |