2,657€
0,85%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |