2,841€
3,82%
Echtzeit-Aktienkurs BCO DE SABADELL A EO-,125
Bid:
Ask:
Aktienkurse zur BCO DE SABADELL A EO-,125 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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 |