3,362€
-0,34%
Echtzeit-Aktienkurs Banco de Sabadell S.A.
Bid:
Ask:
Aktienkurse zur Banco de Sabadell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 3,31 | 3,36 | 3,28 | 3,34 | 0,97% | 15.341,00 |
| 02.10.2025 | 3,30 | 3,34 | 3,28 | 3,31 | 0,52% | 45.804,00 |
| 01.10.2025 | 3,31 | 3,33 | 3,25 | 3,29 | 0,95% | 44.588,00 |
| 30.09.2025 | 3,25 | 3,33 | 3,20 | 3,26 | -1,42% | 46.028,00 |
| 29.09.2025 | 3,34 | 3,34 | 3,27 | 3,31 | -0,51% | 31.568,00 |
| 26.09.2025 | 3,30 | 3,34 | 3,27 | 3,33 | 1,16% | 34.794,00 |
| 25.09.2025 | 3,29 | 3,30 | 3,23 | 3,29 | 0,15% | 28.118,00 |
| 24.09.2025 | 3,26 | 3,30 | 3,22 | 3,28 | 0,95% | 70.476,00 |
| 23.09.2025 | 3,31 | 3,31 | 3,20 | 3,25 | -0,28% | 81.368,00 |
| 22.09.2025 | 3,36 | 3,58 | 3,17 | 3,26 | -2,89% | 108.594,00 |
| 19.09.2025 | 3,21 | 3,36 | 3,18 | 3,36 | 4,25% | 75.391,00 |
| 18.09.2025 | 3,21 | 3,24 | 3,17 | 3,22 | 0,53% | 35.642,00 |
| 17.09.2025 | 3,26 | 3,26 | 3,17 | 3,20 | -1,72% | 48.563,00 |
| 16.09.2025 | 3,37 | 3,37 | 3,24 | 3,26 | -2,69% | 41.474,00 |
| 15.09.2025 | 3,40 | 3,41 | 3,32 | 3,35 | -1,47% | 81.471,00 |
| 12.09.2025 | 3,32 | 3,45 | 3,21 | 3,40 | 1,36% | 99.094,00 |
| 11.09.2025 | 3,33 | 3,38 | 3,32 | 3,35 | 0,03% | 3.552,00 |
| 10.09.2025 | 3,32 | 3,36 | 3,29 | 3,35 | 1,06% | 76.367,00 |
| 09.09.2025 | 3,27 | 3,32 | 3,21 | 3,32 | 2,42% | 38.898,00 |
| 08.09.2025 | 3,26 | 3,26 | 3,22 | 3,24 | 0,22% | 12.509,00 |
| 05.09.2025 | 3,28 | 3,28 | 3,20 | 3,23 | -1,13% | 61.917,00 |
| 04.09.2025 | 3,20 | 3,27 | 3,19 | 3,27 | 2,96% | 36.328,00 |
| 03.09.2025 | 3,21 | 3,23 | 3,16 | 3,18 | -1,18% | 71.499,00 |
| 02.09.2025 | 3,27 | 3,30 | 3,17 | 3,21 | -2,87% | 34.137,00 |
| 01.09.2025 | 3,28 | 3,34 | 3,23 | 3,31 | 1,66% | 27.195,00 |
| 29.08.2025 | 3,29 | 3,29 | 3,21 | 3,25 | -0,58% | 33.418,00 |
| 28.08.2025 | 3,27 | 3,36 | 3,24 | 3,27 | 0,06% | 25.046,00 |
| 27.08.2025 | 3,36 | 3,39 | 3,26 | 3,27 | -4,38% | 86.425,00 |
| 26.08.2025 | 3,48 | 3,48 | 3,37 | 3,42 | -0,98% | 47.242,00 |
| 25.08.2025 | 3,42 | 3,46 | 3,41 | 3,46 | 1,02% | 56.887,00 |
| 22.08.2025 | 3,42 | 3,44 | 3,40 | 3,42 | 0,59% | 16.632,00 |
| 21.08.2025 | 3,43 | 3,46 | 3,39 | 3,40 | -0,99% | 88.157,00 |
| 20.08.2025 | 3,44 | 3,49 | 3,37 | 3,43 | -0,20% | 63.007,00 |
| 19.08.2025 | 3,44 | 3,44 | 3,40 | 3,44 | -0,15% | 43.398,00 |
| 18.08.2025 | 3,52 | 3,53 | 3,40 | 3,45 | -1,46% | 65.537,00 |
| 15.08.2025 | 3,47 | 3,50 | 3,43 | 3,50 | 1,04% | 103.243,00 |