1,837€
-0,60%
Echtzeit-Aktienkurs Banco de Sabadell S.A.
Bid:
Ask:
Aktienkurse zur Banco de Sabadell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 1,79 | 1,85 | 1,78 | 1,85 | 2,83% | 89.791,00 |
| 14.11.2024 | 1,75 | 1,80 | 1,75 | 1,80 | 2,56% | 3.484,00 |
| 13.11.2024 | 1,78 | 1,78 | 1,73 | 1,76 | 0,46% | 26.546,00 |
| 12.11.2024 | 1,77 | 1,77 | 1,75 | 1,75 | -1,30% | 1.905,00 |
| 11.11.2024 | 1,76 | 1,78 | 1,74 | 1,77 | -0,17% | 9.390,00 |
| 08.11.2024 | 1,80 | 1,80 | 1,75 | 1,77 | -1,83% | 4.702,00 |
| 07.11.2024 | 1,78 | 1,83 | 1,78 | 1,81 | 1,35% | 14.202,00 |
| 06.11.2024 | 1,89 | 1,89 | 1,73 | 1,78 | -4,91% | 116.862,00 |
| 05.11.2024 | 1,87 | 1,88 | 1,86 | 1,87 | 0,05% | 25.754,00 |
| 04.11.2024 | 1,87 | 1,88 | 1,85 | 1,87 | 1,85% | 25.919,00 |
| 01.11.2024 | 1,80 | 1,84 | 1,80 | 1,84 | 2,17% | 74.239,00 |
| 31.10.2024 | 1,82 | 1,82 | 1,80 | 1,80 | -0,22% | 26.008,00 |
| 30.10.2024 | 1,79 | 1,80 | 1,79 | 1,80 | 0,73% | 23.940,00 |
| 29.10.2024 | 1,82 | 1,82 | 1,79 | 1,79 | -1,43% | 24.040,00 |
| 28.10.2024 | 1,82 | 1,82 | 1,80 | 1,82 | 0,22% | 19.682,00 |
| 25.10.2024 | 1,82 | 1,82 | 1,81 | 1,81 | -0,38% | 10.042,00 |
| 24.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | 10.116,00 |
| 23.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,15% | 5.462,00 |
| 22.10.2024 | 1,83 | 1,83 | 1,81 | 1,82 | -1,62% | 7.000,00 |
| 21.10.2024 | 1,85 | 1,86 | 1,85 | 1,85 | -0,75% | 9.000,00 |
| 18.10.2024 | 1,82 | 1,87 | 1,82 | 1,86 | 2,53% | 13.903,00 |
| 17.10.2024 | 1,87 | 1,87 | 1,82 | 1,82 | -2,15% | 7.538,00 |
| 16.10.2024 | 1,86 | 1,86 | 1,85 | 1,86 | -0,11% | 17.303,00 |
| 15.10.2024 | 1,87 | 1,87 | 1,86 | 1,86 | -0,91% | 780,00 |
| 14.10.2024 | 1,85 | 1,88 | 1,85 | 1,88 | 1,46% | 18.464,00 |
| 11.10.2024 | 1,86 | 1,86 | 1,85 | 1,85 | -0,11% | 12.090,00 |
| 10.10.2024 | 1,86 | 1,86 | 1,84 | 1,85 | 0,54% | 26.237,00 |
| 09.10.2024 | 1,85 | 1,85 | 1,84 | 1,84 | -1,02% | 6.953,00 |
| 08.10.2024 | 1,85 | 1,86 | 1,85 | 1,86 | -0,80% | 5.401,00 |
| 07.10.2024 | 1,86 | 1,88 | 1,85 | 1,88 | 3,25% | 27.446,00 |
| 04.10.2024 | 1,81 | 1,82 | 1,81 | 1,82 | 0,22% | 10.500,00 |
| 03.10.2024 | 1,78 | 1,81 | 1,77 | 1,81 | 1,23% | 41.345,00 |
| 02.10.2024 | 1,78 | 1,81 | 1,78 | 1,79 | -1,21% | 22.697,00 |
| 01.10.2024 | 1,93 | 1,93 | 1,79 | 1,81 | -5,58% | 70.120,00 |
| 30.09.2024 | 1,91 | 1,92 | 1,90 | 1,92 | 0,05% | 14.197,00 |
| 27.09.2024 | 1,94 | 1,94 | 1,90 | 1,92 | -4,34% | 17.500,00 |
| 26.09.2024 | 1,95 | 2,01 | 1,95 | 2,01 | 2,87% | 99.379,00 |
| 25.09.2024 | 1,94 | 1,95 | 1,94 | 1,95 | 0,15% | 17.054,00 |
| 24.09.2024 | 1,97 | 1,97 | 1,94 | 1,95 | -0,61% | 35.101,00 |
| 23.09.2024 | 1,96 | 1,98 | 1,93 | 1,96 | 0,51% | 24.616,00 |
| 20.09.2024 | 1,94 | 1,95 | 1,94 | 1,95 | 0,57% | 11.639,00 |
| 19.09.2024 | 1,91 | 1,94 | 1,91 | 1,94 | 2,32% | 55.073,00 |
| 18.09.2024 | 1,90 | 1,91 | 1,89 | 1,89 | 0,00% | 29.031,00 |
| 17.09.2024 | 1,91 | 1,91 | 1,89 | 1,89 | -0,26% | 21.454,00 |
| 16.09.2024 | 1,90 | 1,90 | 1,88 | 1,90 | -0,16% | 21.394,00 |
| 13.09.2024 | 1,83 | 1,92 | 1,83 | 1,90 | 3,15% | 23.496,00 |
| 12.09.2024 | 1,84 | 1,84 | 1,83 | 1,84 | 2,93% | 50.016,00 |
| 11.09.2024 | 1,82 | 1,82 | 1,79 | 1,79 | -1,84% | 11.236,00 |
| 10.09.2024 | 1,83 | 1,83 | 1,82 | 1,82 | -0,16% | 7.200,00 |
| 09.09.2024 | 1,83 | 1,83 | 1,82 | 1,83 | 0,33% | 15.054,00 |
| 06.09.2024 | 1,82 | 1,84 | 1,82 | 1,82 | -2,57% | 55.451,00 |
| 05.09.2024 | 1,84 | 1,87 | 1,84 | 1,87 | 2,35% | 20.700,00 |
| 04.09.2024 | 1,81 | 1,85 | 1,81 | 1,83 | -1,99% | 49.380,00 |
| 03.09.2024 | 1,92 | 1,92 | 1,86 | 1,86 | -4,36% | 14.492,00 |
| 02.09.2024 | 1,95 | 1,95 | 1,94 | 1,95 | 0,57% | 2.521,00 |
| 30.08.2024 | 1,90 | 1,94 | 1,90 | 1,94 | 1,57% | 2.017,00 |
| 29.08.2024 | 1,92 | 1,92 | 1,91 | 1,91 | 0,10% | 3.000,00 |
| 28.08.2024 | 1,93 | 1,93 | 1,91 | 1,91 | -0,94% | 13.124,00 |
| 27.08.2024 | 1,93 | 1,94 | 1,91 | 1,92 | 0,21% | 26.236,00 |
| 26.08.2024 | 1,93 | 1,93 | 1,91 | 1,92 | -0,52% | 9.458,00 |
| 23.08.2024 | 1,91 | 1,93 | 1,91 | 1,93 | 1,53% | 28.012,00 |
| 22.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | 1.000,00 |
| 21.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,26% | 1.465,00 |
| 20.08.2024 | 1,91 | 1,91 | 1,90 | 1,90 | 0,16% | 43.313,00 |
| 19.08.2024 | 1,87 | 1,90 | 1,87 | 1,89 | 2,33% | 13.301,00 |
| 16.08.2024 | 1,86 | 1,86 | 1,85 | 1,85 | -0,59% | 4.098,00 |
| 15.08.2024 | 1,80 | 1,86 | 1,80 | 1,86 | 4,38% | 11.573,00 |
| 14.08.2024 | 1,79 | 1,80 | 1,78 | 1,78 | -0,17% | 5.498,00 |
| 13.08.2024 | 1,80 | 1,80 | 1,78 | 1,79 | -0,72% | 348,00 |
| 12.08.2024 | 1,80 | 1,80 | 1,79 | 1,80 | 0,45% | 5.304,00 |
| 09.08.2024 | 1,78 | 1,80 | 1,78 | 1,79 | 1,82% | 23.607,00 |
| 08.08.2024 | 1,76 | 1,76 | 1,74 | 1,76 | -0,45% | 19.651,00 |
| 07.08.2024 | 1,76 | 1,79 | 1,76 | 1,77 | 1,85% | 15.904,00 |
| 06.08.2024 | 1,74 | 1,74 | 1,71 | 1,73 | 1,64% | 15.180,00 |