3,245€
1,06%
Echtzeit-Aktienkurs Banco de Sabadell S.A.
Bid:
Ask:
Aktienkurse zur Banco de Sabadell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,23 | 3,30 | 3,20 | 3,27 | 1,81% | 37.742,00 |
| 14.10.2025 | 3,24 | 3,32 | 3,19 | 3,21 | -0,40% | 60.990,00 |
| 13.10.2025 | 3,16 | 3,30 | 3,06 | 3,22 | 2,87% | 50.352,00 |
| 10.10.2025 | 3,29 | 3,32 | 3,07 | 3,13 | -4,51% | 121.649,00 |
| 09.10.2025 | 3,36 | 3,36 | 3,24 | 3,28 | -3,47% | 74.120,00 |
| 08.10.2025 | 3,30 | 3,40 | 3,26 | 3,40 | 3,50% | 74.626,00 |
| 07.10.2025 | 3,33 | 3,33 | 3,26 | 3,29 | -0,27% | 42.158,00 |
| 06.10.2025 | 3,31 | 3,37 | 3,25 | 3,29 | -1,41% | 61.932,00 |
| 03.10.2025 | 3,31 | 3,36 | 3,28 | 3,34 | 0,97% | 15.341,00 |
| 02.10.2025 | 3,30 | 3,34 | 3,28 | 3,31 | 0,52% | 45.804,00 |
| 01.10.2025 | 3,31 | 3,33 | 3,25 | 3,29 | 0,95% | 44.588,00 |
| 30.09.2025 | 3,25 | 3,33 | 3,20 | 3,26 | -1,42% | 46.028,00 |
| 29.09.2025 | 3,34 | 3,34 | 3,27 | 3,31 | -0,51% | 31.568,00 |
| 26.09.2025 | 3,30 | 3,34 | 3,27 | 3,33 | 1,16% | 34.794,00 |
| 25.09.2025 | 3,29 | 3,30 | 3,23 | 3,29 | 0,15% | 28.118,00 |
| 24.09.2025 | 3,26 | 3,30 | 3,22 | 3,28 | 0,95% | 70.476,00 |
| 23.09.2025 | 3,31 | 3,31 | 3,20 | 3,25 | -0,28% | 81.368,00 |
| 22.09.2025 | 3,36 | 3,58 | 3,17 | 3,26 | -2,89% | 108.594,00 |
| 19.09.2025 | 3,21 | 3,36 | 3,18 | 3,36 | 4,25% | 75.391,00 |
| 18.09.2025 | 3,21 | 3,24 | 3,17 | 3,22 | 0,53% | 35.642,00 |
| 17.09.2025 | 3,26 | 3,26 | 3,17 | 3,20 | -1,72% | 48.563,00 |
| 16.09.2025 | 3,37 | 3,37 | 3,24 | 3,26 | -2,69% | 41.474,00 |
| 15.09.2025 | 3,40 | 3,41 | 3,32 | 3,35 | -1,47% | 81.471,00 |
| 12.09.2025 | 3,32 | 3,45 | 3,21 | 3,40 | 1,36% | 99.094,00 |
| 11.09.2025 | 3,33 | 3,38 | 3,32 | 3,35 | 0,03% | 3.552,00 |
| 10.09.2025 | 3,32 | 3,36 | 3,29 | 3,35 | 1,06% | 76.367,00 |
| 09.09.2025 | 3,27 | 3,32 | 3,21 | 3,32 | 2,42% | 38.898,00 |
| 08.09.2025 | 3,26 | 3,26 | 3,22 | 3,24 | 0,22% | 12.509,00 |
| 05.09.2025 | 3,28 | 3,28 | 3,20 | 3,23 | -1,13% | 61.917,00 |
| 04.09.2025 | 3,20 | 3,27 | 3,19 | 3,27 | 2,96% | 36.328,00 |
| 03.09.2025 | 3,21 | 3,23 | 3,16 | 3,18 | -1,18% | 71.499,00 |
| 02.09.2025 | 3,27 | 3,30 | 3,17 | 3,21 | -2,87% | 34.137,00 |
| 01.09.2025 | 3,28 | 3,34 | 3,23 | 3,31 | 1,66% | 27.195,00 |
| 29.08.2025 | 3,29 | 3,29 | 3,21 | 3,25 | -0,58% | 33.418,00 |
| 28.08.2025 | 3,27 | 3,36 | 3,24 | 3,27 | 0,06% | 25.046,00 |
| 27.08.2025 | 3,36 | 3,39 | 3,26 | 3,27 | -4,38% | 86.425,00 |
| 26.08.2025 | 3,48 | 3,48 | 3,37 | 3,42 | -0,98% | 47.242,00 |
| 25.08.2025 | 3,42 | 3,46 | 3,41 | 3,46 | 1,02% | 56.887,00 |
| 22.08.2025 | 3,42 | 3,44 | 3,40 | 3,42 | 0,59% | 16.632,00 |
| 21.08.2025 | 3,43 | 3,46 | 3,39 | 3,40 | -0,99% | 88.157,00 |
| 20.08.2025 | 3,44 | 3,49 | 3,37 | 3,43 | -0,20% | 63.007,00 |
| 19.08.2025 | 3,44 | 3,44 | 3,40 | 3,44 | -0,15% | 43.398,00 |
| 18.08.2025 | 3,52 | 3,53 | 3,40 | 3,45 | -1,46% | 65.537,00 |
| 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 |