3,479€
0,51%
Echtzeit-Aktienkurs Banco de Sabadell S.A.
Bid:
Ask:
Aktienkurse zur Banco de Sabadell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 3,47 | 3,50 | 3,43 | 3,50 | 1,04% | 103.243,00 |
| 14.08.2025 | 3,41 | 3,47 | 3,40 | 3,46 | 1,05% | 88.432,00 |
| 13.08.2025 | 3,39 | 3,44 | 3,39 | 3,43 | 0,85% | 60.596,00 |
| 12.08.2025 | 3,40 | 3,41 | 3,35 | 3,40 | 1,07% | 105.547,00 |
| 11.08.2025 | 3,32 | 3,40 | 3,30 | 3,36 | 1,66% | 97.914,00 |
| 08.08.2025 | 3,27 | 3,34 | 3,26 | 3,31 | 1,75% | 95.965,00 |
| 07.08.2025 | 3,30 | 3,30 | 3,21 | 3,25 | 0,06% | 52.533,00 |
| 06.08.2025 | 3,19 | 3,28 | 3,16 | 3,25 | 3,18% | 52.852,00 |
| 05.08.2025 | 3,22 | 3,22 | 3,13 | 3,15 | -2,60% | 94.051,00 |
| 04.08.2025 | 3,20 | 3,23 | 3,14 | 3,23 | 1,67% | 57.682,00 |
| 01.08.2025 | 3,20 | 3,23 | 3,10 | 3,18 | -2,10% | 93.522,00 |
| 31.07.2025 | 3,18 | 3,28 | 3,15 | 3,25 | 3,71% | 87.029,00 |
| 30.07.2025 | 3,09 | 3,16 | 3,08 | 3,13 | 0,06% | 28.343,00 |
| 29.07.2025 | 3,02 | 3,13 | 3,02 | 3,13 | 3,58% | 80.405,00 |
| 28.07.2025 | 2,98 | 3,06 | 2,98 | 3,02 | 1,34% | 69.409,00 |
| 25.07.2025 | 2,94 | 2,98 | 2,92 | 2,98 | 1,53% | 29.172,00 |
| 24.07.2025 | 2,99 | 3,00 | 2,93 | 2,93 | -1,87% | 143.451,00 |
| 23.07.2025 | 2,93 | 2,99 | 2,92 | 2,99 | 3,17% | 30.354,00 |
| 22.07.2025 | 2,89 | 2,93 | 2,87 | 2,90 | -0,03% | 35.037,00 |
| 21.07.2025 | 2,89 | 2,94 | 2,86 | 2,90 | 0,00% | 53.570,00 |
| 18.07.2025 | 2,91 | 2,92 | 2,89 | 2,90 | 0,00% | 36.217,00 |
| 17.07.2025 | 2,92 | 2,94 | 2,88 | 2,90 | 0,52% | 77.218,00 |
| 16.07.2025 | 2,92 | 2,94 | 2,82 | 2,88 | -1,37% | 141.363,00 |
| 15.07.2025 | 2,96 | 2,96 | 2,90 | 2,92 | -1,15% | 33.170,00 |
| 14.07.2025 | 2,86 | 2,99 | 2,81 | 2,96 | 3,07% | 57.822,00 |
| 11.07.2025 | 3,00 | 3,01 | 2,86 | 2,87 | -4,52% | 70.009,00 |
| 10.07.2025 | 3,08 | 3,08 | 2,99 | 3,01 | -2,62% | 94.214,00 |
| 09.07.2025 | 3,00 | 3,09 | 3,00 | 3,09 | 3,35% | 55.467,00 |
| 08.07.2025 | 2,92 | 2,99 | 2,92 | 2,99 | 2,58% | 16.913,00 |
| 07.07.2025 | 2,87 | 2,96 | 2,84 | 2,91 | 2,03% | 20.784,00 |
| 04.07.2025 | 2,88 | 2,92 | 2,82 | 2,85 | -1,42% | 64.942,00 |
| 03.07.2025 | 2,86 | 2,90 | 2,83 | 2,90 | 1,61% | 20.146,00 |
| 02.07.2025 | 2,77 | 2,90 | 2,77 | 2,85 | 4,13% | 59.356,00 |
| 01.07.2025 | 2,72 | 2,80 | 2,69 | 2,74 | 0,70% | 27.654,00 |
| 30.06.2025 | 2,69 | 2,72 | 2,67 | 2,72 | 0,22% | 33.618,00 |
| 27.06.2025 | 2,69 | 2,71 | 2,67 | 2,71 | 1,69% | 9.623,00 |
| 26.06.2025 | 2,63 | 2,67 | 2,60 | 2,67 | 1,52% | 54.924,00 |
| 25.06.2025 | 2,72 | 2,72 | 2,63 | 2,63 | -3,42% | 34.268,00 |
| 24.06.2025 | 2,75 | 2,76 | 2,68 | 2,72 | 0,18% | 35.612,00 |
| 23.06.2025 | 2,74 | 2,74 | 2,67 | 2,71 | -0,29% | 16.873,00 |
| 20.06.2025 | 2,79 | 2,80 | 2,72 | 2,72 | -1,84% | 18.867,00 |
| 19.06.2025 | 2,78 | 2,80 | 2,73 | 2,77 | -1,70% | 23.414,00 |
| 18.06.2025 | 2,76 | 2,82 | 2,76 | 2,82 | 2,06% | 2.584,00 |
| 17.06.2025 | 2,85 | 2,86 | 2,72 | 2,76 | -2,92% | 43.371,00 |
| 16.06.2025 | 2,79 | 2,85 | 2,76 | 2,85 | 2,04% | 7.789,00 |
| 13.06.2025 | 2,78 | 2,80 | 2,77 | 2,79 | -1,13% | 18.371,00 |
| 12.06.2025 | 2,81 | 2,85 | 2,78 | 2,82 | 0,00% | 21.741,00 |
| 11.06.2025 | 2,79 | 2,82 | 2,79 | 2,82 | 1,62% | 9.729,00 |
| 10.06.2025 | 2,82 | 2,83 | 2,78 | 2,78 | -1,80% | 866,00 |
| 09.06.2025 | 2,80 | 2,83 | 2,80 | 2,83 | 0,57% | 4.976,00 |
| 06.06.2025 | 2,79 | 2,83 | 2,79 | 2,81 | 1,04% | 45.249,00 |
| 05.06.2025 | 2,77 | 2,80 | 2,75 | 2,78 | 0,54% | 45.108,00 |
| 04.06.2025 | 2,81 | 2,81 | 2,75 | 2,77 | -1,14% | 24.092,00 |
| 03.06.2025 | 2,80 | 2,83 | 2,77 | 2,80 | -1,16% | 41.126,00 |
| 02.06.2025 | 2,78 | 2,83 | 2,78 | 2,83 | 0,46% | 2.499,00 |
| 30.05.2025 | 2,78 | 2,82 | 2,78 | 2,82 | 0,68% | 19.061,00 |
| 29.05.2025 | 2,80 | 2,81 | 2,77 | 2,80 | 0,97% | 46.092,00 |
| 28.05.2025 | 2,79 | 2,82 | 2,77 | 2,77 | -0,93% | 42.590,00 |
| 27.05.2025 | 2,81 | 2,82 | 2,78 | 2,80 | -0,50% | 53.212,00 |
| 26.05.2025 | 2,83 | 2,84 | 2,78 | 2,81 | 1,85% | 10.881,00 |
| 23.05.2025 | 2,81 | 2,85 | 2,67 | 2,76 | -2,75% | 48.595,00 |
| 22.05.2025 | 2,79 | 2,84 | 2,76 | 2,84 | 2,30% | 9.757,00 |
| 21.05.2025 | 2,81 | 2,84 | 2,75 | 2,78 | -0,82% | 43.029,00 |
| 20.05.2025 | 2,77 | 2,85 | 2,77 | 2,80 | 0,79% | 68.362,00 |
| 19.05.2025 | 2,74 | 2,82 | 2,71 | 2,78 | 0,87% | 25.064,00 |
| 16.05.2025 | 2,73 | 2,75 | 2,70 | 2,75 | 1,03% | 34.253,00 |
| 15.05.2025 | 2,75 | 2,76 | 2,70 | 2,73 | -0,62% | 23.335,00 |
| 14.05.2025 | 2,71 | 2,77 | 2,71 | 2,74 | 1,14% | 43.651,00 |
| 13.05.2025 | 2,66 | 2,72 | 2,66 | 2,71 | 1,04% | 36.132,00 |
| 12.05.2025 | 2,67 | 2,70 | 2,64 | 2,68 | 1,78% | 33.380,00 |
| 09.05.2025 | 2,63 | 2,67 | 2,61 | 2,64 | 0,46% | 27.766,00 |
| 08.05.2025 | 2,56 | 2,66 | 2,41 | 2,63 | 2,26% | 77.651,00 |
| 07.05.2025 | 2,53 | 2,57 | 2,51 | 2,57 | 1,87% | 31.793,00 |
| 06.05.2025 | 2,55 | 2,56 | 2,50 | 2,52 | -0,67% | 17.867,00 |
| 05.05.2025 | 2,52 | 2,57 | 2,52 | 2,54 | -0,59% | 66.020,00 |
| 02.05.2025 | 2,59 | 2,63 | 2,52 | 2,55 | -0,51% | 12.282,00 |
| 30.04.2025 | 2,63 | 2,64 | 2,54 | 2,57 | -2,69% | 24.566,00 |
| 29.04.2025 | 2,67 | 2,69 | 2,59 | 2,64 | 0,08% | 35.167,00 |
| 28.04.2025 | 2,64 | 2,68 | 2,61 | 2,63 | -0,08% | 26.751,00 |
| 25.04.2025 | 2,59 | 2,64 | 2,57 | 2,64 | 1,85% | 15.140,00 |
| 24.04.2025 | 2,56 | 2,59 | 2,56 | 2,59 | 2,05% | 19.746,00 |
| 23.04.2025 | 2,54 | 2,60 | 2,54 | 2,54 | 2,59% | 54.859,00 |
| 22.04.2025 | 2,50 | 2,52 | 2,45 | 2,47 | -0,24% | 12.760,00 |
| 17.04.2025 | 2,49 | 2,53 | 2,46 | 2,48 | 0,61% | 10.226,00 |
| 16.04.2025 | 2,45 | 2,51 | 2,43 | 2,46 | -1,04% | 47.705,00 |
| 15.04.2025 | 2,42 | 2,51 | 2,42 | 2,49 | 2,43% | 73.594,00 |
| 14.04.2025 | 2,42 | 2,43 | 2,39 | 2,43 | 0,91% | 30.927,00 |
| 11.04.2025 | 2,37 | 2,41 | 2,33 | 2,41 | 2,51% | 25.428,00 |
| 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 |