2,399€
2,13%
Echtzeit-Aktienkurs Banco de Sabadell S.A.
Bid:
Ask:
Aktienkurse zur Banco de Sabadell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,38 | 2,41 | 2,31 | 2,40 | 2,09% | 24.428,00 |
| 10.04.2025 | 2,44 | 2,56 | 2,30 | 2,35 | -4,12% | 36.392,00 |
| 09.04.2025 | 2,19 | 2,45 | 2,17 | 2,45 | 12,39% | 22.134,00 |
| 08.04.2025 | 2,23 | 2,31 | 2,18 | 2,18 | -2,15% | 108.429,00 |
| 07.04.2025 | 2,39 | 2,39 | 2,06 | 2,23 | -5,23% | 160.541,00 |
| 04.04.2025 | 2,58 | 2,61 | 2,24 | 2,35 | -9,72% | 95.535,00 |
| 03.04.2025 | 2,61 | 2,63 | 2,53 | 2,60 | -1,51% | 37.386,00 |
| 02.04.2025 | 2,62 | 2,65 | 2,60 | 2,64 | 0,53% | 35.303,00 |
| 01.04.2025 | 2,61 | 2,65 | 2,58 | 2,63 | 1,00% | 21.969,00 |
| 31.03.2025 | 2,57 | 2,61 | 2,51 | 2,60 | -0,38% | 132.724,00 |
| 28.03.2025 | 2,64 | 2,66 | 2,58 | 2,61 | -1,54% | 45.799,00 |
| 27.03.2025 | 2,69 | 2,69 | 2,59 | 2,66 | -1,37% | 21.400,00 |
| 26.03.2025 | 2,77 | 2,78 | 2,65 | 2,69 | -5,91% | 227.395,00 |
| 25.03.2025 | 2,77 | 2,89 | 2,75 | 2,86 | 2,99% | 72.511,00 |
| 24.03.2025 | 2,81 | 2,94 | 2,75 | 2,78 | -0,61% | 128.779,00 |
| 21.03.2025 | 2,75 | 2,80 | 2,72 | 2,80 | 1,34% | 54.362,00 |
| 20.03.2025 | 2,82 | 2,83 | 2,72 | 2,76 | -1,57% | 125.113,00 |
| 19.03.2025 | 2,85 | 2,85 | 2,75 | 2,80 | -0,46% | 55.150,00 |
| 18.03.2025 | 2,76 | 2,82 | 2,73 | 2,82 | 2,48% | 34.954,00 |
| 17.03.2025 | 2,72 | 2,77 | 2,68 | 2,75 | 0,29% | 78.927,00 |
| 14.03.2025 | 2,67 | 2,74 | 2,63 | 2,74 | 3,01% | 108.014,00 |
| 13.03.2025 | 2,68 | 2,70 | 2,63 | 2,66 | -1,41% | 13.778,00 |
| 12.03.2025 | 2,63 | 2,70 | 2,61 | 2,70 | 2,66% | 22.801,00 |
| 11.03.2025 | 2,66 | 2,67 | 2,57 | 2,63 | -1,54% | 45.685,00 |
| 10.03.2025 | 2,73 | 2,77 | 2,64 | 2,67 | -2,34% | 56.895,00 |
| 07.03.2025 | 2,69 | 2,74 | 2,69 | 2,73 | -1,05% | 91.526,00 |
| 06.03.2025 | 2,72 | 2,76 | 2,69 | 2,76 | 1,06% | 96.721,00 |
| 05.03.2025 | 2,64 | 2,73 | 2,64 | 2,73 | 3,60% | 62.706,00 |
| 04.03.2025 | 2,69 | 2,69 | 2,54 | 2,64 | -1,16% | 176.321,00 |
| 03.03.2025 | 2,68 | 2,73 | 2,64 | 2,67 | 0,30% | 133.389,00 |
| 28.02.2025 | 2,65 | 2,67 | 2,62 | 2,66 | 0,99% | 65.181,00 |
| 27.02.2025 | 2,61 | 2,68 | 2,61 | 2,63 | 0,34% | 55.096,00 |
| 26.02.2025 | 2,60 | 2,67 | 2,57 | 2,63 | 1,47% | 117.735,00 |
| 25.02.2025 | 2,54 | 2,63 | 2,54 | 2,59 | 0,90% | 121.202,00 |
| 24.02.2025 | 2,55 | 2,56 | 2,53 | 2,56 | 2,93% | 46.771,00 |
| 21.02.2025 | 2,51 | 2,53 | 2,49 | 2,49 | -0,56% | 18.550,00 |
| 20.02.2025 | 2,52 | 2,53 | 2,49 | 2,51 | -0,32% | 54.605,00 |
| 19.02.2025 | 2,56 | 2,58 | 2,49 | 2,51 | -1,72% | 67.206,00 |
| 18.02.2025 | 2,50 | 2,56 | 2,47 | 2,56 | 2,65% | 68.298,00 |
| 17.02.2025 | 2,50 | 2,55 | 2,48 | 2,49 | -0,60% | 45.252,00 |
| 14.02.2025 | 2,45 | 2,51 | 2,40 | 2,51 | 3,17% | 47.741,00 |
| 13.02.2025 | 2,46 | 2,50 | 2,43 | 2,43 | -0,70% | 45.093,00 |
| 12.02.2025 | 2,43 | 2,47 | 2,40 | 2,45 | 0,87% | 55.725,00 |
| 11.02.2025 | 2,35 | 2,43 | 2,35 | 2,43 | 2,02% | 82.985,00 |
| 10.02.2025 | 2,41 | 2,43 | 2,35 | 2,38 | -0,79% | 31.868,00 |
| 07.02.2025 | 2,45 | 2,65 | 2,36 | 2,40 | -0,99% | 74.033,00 |
| 06.02.2025 | 2,30 | 2,43 | 2,30 | 2,42 | 5,49% | 82.679,00 |
| 05.02.2025 | 2,27 | 2,30 | 2,27 | 2,29 | 1,64% | 62.664,00 |
| 04.02.2025 | 2,26 | 2,28 | 2,22 | 2,26 | 0,80% | 13.139,00 |
| 03.02.2025 | 2,20 | 2,24 | 2,18 | 2,24 | -1,45% | 13.021,00 |
| 31.01.2025 | 2,29 | 2,31 | 2,27 | 2,27 | -2,28% | 18.517,00 |
| 30.01.2025 | 2,28 | 2,35 | 2,28 | 2,33 | 1,09% | 79.031,00 |
| 29.01.2025 | 2,29 | 2,30 | 2,26 | 2,30 | 1,19% | 50.170,00 |
| 28.01.2025 | 2,21 | 2,27 | 2,21 | 2,27 | 1,93% | 23.457,00 |
| 27.01.2025 | 2,17 | 2,23 | 2,17 | 2,23 | 2,29% | 11.442,00 |
| 24.01.2025 | 2,20 | 2,22 | 2,18 | 2,18 | -0,68% | 31.695,00 |
| 23.01.2025 | 2,10 | 2,20 | 2,10 | 2,20 | 3,10% | 13.358,00 |
| 22.01.2025 | 2,13 | 2,15 | 2,11 | 2,13 | -1,07% | 23.849,00 |
| 21.01.2025 | 2,14 | 2,15 | 2,12 | 2,15 | 1,75% | 6.482,00 |
| 20.01.2025 | 2,09 | 2,15 | 2,09 | 2,12 | 1,20% | 48.932,00 |
| 17.01.2025 | 2,13 | 2,13 | 2,09 | 2,09 | -1,28% | 44.089,00 |
| 16.01.2025 | 2,10 | 2,14 | 2,10 | 2,12 | 1,20% | 28.214,00 |
| 15.01.2025 | 2,12 | 2,12 | 2,08 | 2,09 | -0,62% | 3.065,00 |
| 14.01.2025 | 2,09 | 2,12 | 2,07 | 2,11 | 2,63% | 50.490,00 |
| 13.01.2025 | 2,02 | 2,06 | 2,00 | 2,05 | 0,29% | 18.880,00 |
| 10.01.2025 | 2,02 | 2,05 | 1,99 | 2,05 | 2,30% | 30.256,00 |
| 09.01.2025 | 1,97 | 2,02 | 1,97 | 2,00 | 0,25% | 6.748,00 |
| 08.01.2025 | 1,94 | 1,99 | 1,94 | 1,99 | 2,26% | 33.309,00 |
| 07.01.2025 | 1,94 | 1,95 | 1,92 | 1,95 | 0,41% | 12.486,00 |
| 06.01.2025 | 1,88 | 1,94 | 1,86 | 1,94 | 4,24% | 27.888,00 |
| 03.01.2025 | 1,85 | 1,87 | 1,85 | 1,86 | 1,20% | 6.727,00 |
| 02.01.2025 | 1,93 | 1,93 | 1,81 | 1,84 | -1,92% | 37.984,00 |
| 30.12.2024 | 1,88 | 1,91 | 1,85 | 1,88 | 1,08% | 61.160,00 |
| 27.12.2024 | 1,91 | 1,91 | 1,78 | 1,86 | 1,81% | 37.618,00 |
| 23.12.2024 | 1,83 | 1,85 | 1,82 | 1,82 | -1,30% | 20.159,00 |
| 20.12.2024 | 1,87 | 1,87 | 1,83 | 1,85 | -1,55% | 36.308,00 |
| 19.12.2024 | 1,88 | 1,89 | 1,87 | 1,88 | -1,26% | 20.104,00 |
| 18.12.2024 | 1,89 | 1,90 | 1,88 | 1,90 | 0,32% | 4.295,00 |
| 17.12.2024 | 1,94 | 1,94 | 1,88 | 1,90 | -2,77% | 18.956,00 |
| 16.12.2024 | 1,91 | 1,95 | 1,91 | 1,95 | 1,04% | 23.785,00 |
| 13.12.2024 | 1,91 | 1,93 | 1,91 | 1,93 | 0,84% | 7.720,00 |
| 12.12.2024 | 1,90 | 1,92 | 1,89 | 1,91 | 1,27% | 3.208,00 |
| 11.12.2024 | 1,91 | 1,91 | 1,87 | 1,89 | -0,32% | 14.890,00 |
| 10.12.2024 | 1,92 | 1,92 | 1,90 | 1,90 | -0,79% | 1.745,00 |
| 09.12.2024 | 1,90 | 1,93 | 1,90 | 1,91 | 0,84% | 106.399,00 |
| 06.12.2024 | 1,93 | 1,93 | 1,89 | 1,89 | -0,99% | 9.537,00 |
| 05.12.2024 | 1,85 | 1,92 | 1,85 | 1,91 | 3,52% | 140.870,00 |
| 04.12.2024 | 1,84 | 1,85 | 1,83 | 1,85 | 1,20% | 164.543,00 |
| 03.12.2024 | 1,82 | 1,83 | 1,80 | 1,83 | 2,58% | 13.663,00 |
| 02.12.2024 | 1,78 | 1,79 | 1,76 | 1,78 | -0,78% | 10.714,00 |
| 29.11.2024 | 1,79 | 1,80 | 1,77 | 1,79 | 0,90% | 2.018,00 |
| 28.11.2024 | 1,78 | 1,80 | 1,77 | 1,78 | 0,40% | 10.061,00 |
| 27.11.2024 | 1,79 | 1,79 | 1,75 | 1,77 | 0,06% | 47.195,00 |
| 26.11.2024 | 1,83 | 1,83 | 1,77 | 1,77 | -3,75% | 66.434,00 |
| 25.11.2024 | 1,83 | 1,84 | 1,82 | 1,84 | 0,88% | 2.016,00 |
| 22.11.2024 | 1,84 | 1,84 | 1,78 | 1,82 | -0,98% | 25.216,00 |
| 21.11.2024 | 1,86 | 1,86 | 1,81 | 1,84 | -0,49% | 20.098,00 |
| 20.11.2024 | 1,85 | 1,86 | 1,84 | 1,85 | 0,76% | 1.657,00 |
| 19.11.2024 | 1,80 | 1,84 | 1,80 | 1,84 | -0,76% | 293,00 |
| 18.11.2024 | 1,86 | 1,86 | 1,84 | 1,85 | -0,05% | 40.586,00 |