3,636€
1,83%
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 |
|---|---|---|---|---|---|---|
| 28.08.2026 | 3,59 | 3,65 | 3,57 | 3,64 | 2,07% | 41.626,00 |
| 27.08.2026 | 3,68 | 3,68 | 3,43 | 3,57 | -2,46% | 111.704,00 |
| 26.08.2026 | 3,71 | 3,72 | 3,59 | 3,66 | -0,44% | 57.249,00 |
| 25.08.2026 | 3,74 | 3,75 | 3,67 | 3,68 | -1,42% | 28.774,00 |
| 24.08.2026 | 3,65 | 3,73 | 3,60 | 3,73 | 1,91% | 277.920,00 |
| 21.08.2026 | 3,64 | 3,69 | 3,60 | 3,66 | 1,98% | 295.088,00 |
| 20.08.2026 | 3,58 | 3,67 | 3,53 | 3,59 | 0,11% | 84.689,00 |
| 19.08.2026 | 3,63 | 3,67 | 3,51 | 3,58 | -2,40% | 56.483,00 |
| 18.08.2026 | 3,63 | 3,68 | 3,60 | 3,67 | 1,02% | 57.514,00 |
| 17.08.2026 | 3,66 | 3,67 | 3,62 | 3,64 | -0,68% | 73.396,00 |
| 14.08.2026 | 3,60 | 3,66 | 3,57 | 3,66 | 1,92% | 92.998,00 |
| 13.08.2026 | 3,54 | 3,60 | 3,53 | 3,59 | 1,61% | 60.525,00 |
| 12.08.2026 | 3,50 | 3,55 | 3,50 | 3,53 | 1,29% | 70.621,00 |
| 11.08.2026 | 3,47 | 3,52 | 3,45 | 3,49 | 0,29% | 114.426,00 |
| 10.08.2026 | 3,43 | 3,49 | 3,42 | 3,48 | 1,55% | 120.423,00 |
| 07.08.2026 | 3,46 | 3,48 | 3,42 | 3,43 | -0,41% | 39.854,00 |
| 06.08.2026 | 3,37 | 3,46 | 3,37 | 3,44 | 1,78% | 78.439,00 |
| 05.08.2026 | 3,33 | 3,42 | 3,33 | 3,38 | -0,85% | 95.516,00 |
| 04.08.2026 | 3,36 | 3,42 | 3,32 | 3,41 | 1,91% | 91.276,00 |
| 03.08.2026 | 3,37 | 3,40 | 3,30 | 3,35 | -0,24% | 80.727,00 |
| 31.07.2026 | 3,31 | 3,36 | 3,31 | 3,35 | 1,05% | 25.596,00 |
| 30.07.2026 | 3,24 | 3,33 | 3,21 | 3,32 | 0,88% | 44.781,00 |
| 29.07.2026 | 3,30 | 3,34 | 3,22 | 3,29 | -0,33% | 69.289,00 |
| 28.07.2026 | 3,40 | 3,42 | 3,30 | 3,30 | -3,28% | 60.783,00 |
| 27.07.2026 | 3,37 | 3,43 | 3,33 | 3,41 | 0,83% | 125.790,00 |
| 24.07.2026 | 3,28 | 3,40 | 3,19 | 3,38 | 3,71% | 338.033,00 |
| 23.07.2026 | 3,26 | 3,32 | 3,20 | 3,26 | -0,09% | 22.339,00 |
| 22.07.2026 | 3,24 | 3,33 | 3,23 | 3,27 | 0,90% | 146.246,00 |
| 21.07.2026 | 3,21 | 3,26 | 3,21 | 3,24 | 0,40% | 100.832,00 |
| 20.07.2026 | 3,19 | 3,23 | 3,16 | 3,22 | 1,07% | 82.529,00 |
| 17.07.2026 | 3,19 | 3,22 | 3,16 | 3,19 | -0,96% | 152.592,00 |
| 16.07.2026 | 3,19 | 3,25 | 3,19 | 3,22 | 1,16% | 146.641,00 |
| 15.07.2026 | 3,20 | 3,21 | 3,15 | 3,18 | -0,19% | 20.487,00 |
| 14.07.2026 | 3,18 | 3,21 | 3,14 | 3,19 | 0,25% | 22.109,00 |
| 13.07.2026 | 3,20 | 3,29 | 3,16 | 3,18 | -0,09% | 73.221,00 |
| 10.07.2026 | 3,20 | 3,24 | 3,18 | 3,19 | -0,31% | 63.954,00 |
| 09.07.2026 | 3,19 | 3,20 | 3,11 | 3,20 | 0,82% | 42.461,00 |
| 08.07.2026 | 3,17 | 3,19 | 3,10 | 3,17 | -1,58% | 55.018,00 |
| 07.07.2026 | 3,21 | 3,26 | 3,18 | 3,22 | 0,31% | 73.475,00 |
| 06.07.2026 | 3,15 | 3,25 | 3,15 | 3,21 | 1,74% | 75.379,00 |
| 03.07.2026 | 3,15 | 3,19 | 3,11 | 3,16 | 0,61% | 99.239,00 |
| 02.07.2026 | 3,13 | 3,19 | 3,09 | 3,14 | 1,29% | 125.336,00 |
| 01.07.2026 | 3,09 | 3,13 | 3,06 | 3,10 | 0,10% | 285.453,00 |
| 30.06.2026 | 3,12 | 3,12 | 3,07 | 3,09 | -0,77% | 25.972,00 |
| 29.06.2026 | 3,07 | 3,12 | 3,06 | 3,12 | 2,43% | 39.674,00 |
| 26.06.2026 | 3,07 | 3,11 | 3,02 | 3,04 | -2,47% | 83.454,00 |
| 25.06.2026 | 3,11 | 3,13 | 3,05 | 3,12 | 0,78% | 202.148,00 |
| 24.06.2026 | 3,17 | 3,17 | 3,06 | 3,10 | -2,79% | 75.428,00 |
| 23.06.2026 | 3,18 | 3,20 | 3,15 | 3,19 | -0,13% | 66.106,00 |
| 22.06.2026 | 3,15 | 3,19 | 3,13 | 3,19 | 1,46% | 48.999,00 |
| 19.06.2026 | 3,10 | 3,16 | 3,10 | 3,14 | 0,87% | 40.222,00 |
| 18.06.2026 | 3,15 | 3,16 | 3,11 | 3,12 | -0,42% | 109.772,00 |
| 17.06.2026 | 3,03 | 3,15 | 3,03 | 3,13 | 2,39% | 175.169,00 |
| 16.06.2026 | 2,99 | 3,07 | 2,99 | 3,06 | 1,19% | 199.792,00 |
| 15.06.2026 | 2,99 | 3,02 | 2,94 | 3,02 | 3,57% | 233.026,00 |
| 12.06.2026 | 2,83 | 2,97 | 2,82 | 2,92 | 2,86% | 258.214,00 |
| 11.06.2026 | 2,85 | 2,87 | 2,81 | 2,84 | -0,46% | 70.735,00 |
| 10.06.2026 | 2,82 | 2,86 | 2,80 | 2,85 | 0,28% | 58.832,00 |
| 09.06.2026 | 2,86 | 2,88 | 2,82 | 2,84 | -0,56% | 55.221,00 |
| 08.06.2026 | 2,86 | 2,92 | 2,82 | 2,86 | 0,42% | 74.429,00 |
| 05.06.2026 | 2,88 | 2,90 | 2,84 | 2,84 | -0,52% | 102.585,00 |
| 04.06.2026 | 2,81 | 2,87 | 2,80 | 2,86 | 1,53% | 73.215,00 |
| 03.06.2026 | 2,80 | 2,85 | 2,76 | 2,82 | 0,28% | 316.255,00 |
| 02.06.2026 | 2,86 | 2,87 | 2,79 | 2,81 | -1,47% | 165.805,00 |
| 01.06.2026 | 2,96 | 3,00 | 2,81 | 2,85 | -2,43% | 207.671,00 |
| 29.05.2026 | 2,89 | 2,96 | 2,83 | 2,92 | 1,60% | 175.972,00 |
| 28.05.2026 | 2,95 | 3,00 | 2,86 | 2,88 | -2,54% | 265.301,00 |
| 27.05.2026 | 3,00 | 3,10 | 2,91 | 2,95 | -15,67% | 728.152,00 |
| 26.05.2026 | 3,47 | 3,57 | 3,40 | 3,50 | -0,34% | 337.717,00 |
| 25.05.2026 | 3,45 | 3,51 | 3,41 | 3,51 | 2,36% | 177.105,00 |
| 22.05.2026 | 3,40 | 3,43 | 3,36 | 3,43 | 1,45% | 93.292,00 |
| 21.05.2026 | 3,40 | 3,45 | 3,35 | 3,38 | -0,29% | 171.809,00 |
| 20.05.2026 | 3,27 | 3,42 | 3,25 | 3,39 | 3,35% | 127.834,00 |
| 19.05.2026 | 3,25 | 3,28 | 3,23 | 3,28 | 1,33% | 100.066,00 |
| 18.05.2026 | 3,25 | 3,28 | 3,20 | 3,24 | -1,19% | 70.089,00 |
| 15.05.2026 | 3,30 | 3,31 | 3,23 | 3,28 | -0,82% | 103.969,00 |
| 14.05.2026 | 3,30 | 3,34 | 3,27 | 3,30 | -0,03% | 86.774,00 |
| 13.05.2026 | 3,31 | 3,35 | 3,26 | 3,30 | -0,06% | 94.993,00 |
| 12.05.2026 | 3,34 | 3,34 | 3,24 | 3,31 | -0,69% | 93.779,00 |
| 11.05.2026 | 3,37 | 3,40 | 3,28 | 3,33 | -1,04% | 107.592,00 |
| 08.05.2026 | 3,42 | 3,44 | 3,31 | 3,36 | -1,03% | 138.506,00 |
| 07.05.2026 | 3,35 | 3,45 | 3,35 | 3,40 | 1,19% | 198.354,00 |
| 06.05.2026 | 3,31 | 3,39 | 3,27 | 3,36 | 2,04% | 134.594,00 |
| 05.05.2026 | 3,30 | 3,31 | 3,16 | 3,29 | -0,24% | 101.930,00 |
| 04.05.2026 | 3,35 | 3,38 | 3,16 | 3,30 | 0,61% | 133.298,00 |
| 30.04.2026 | 3,26 | 3,32 | 3,24 | 3,28 | -0,03% | 46.904,00 |
| 29.04.2026 | 3,25 | 3,30 | 3,23 | 3,28 | 0,98% | 21.744,00 |
| 28.04.2026 | 3,19 | 3,26 | 3,15 | 3,25 | 2,20% | 63.304,00 |
| 27.04.2026 | 3,22 | 3,22 | 3,15 | 3,18 | 0,09% | 97.243,00 |
| 24.04.2026 | 3,15 | 3,21 | 3,13 | 3,18 | 0,83% | 57.418,00 |
| 23.04.2026 | 3,22 | 3,27 | 3,15 | 3,15 | -3,40% | 91.286,00 |
| 22.04.2026 | 3,34 | 3,35 | 3,22 | 3,26 | -2,37% | 83.790,00 |
| 21.04.2026 | 3,32 | 3,36 | 3,28 | 3,34 | 1,24% | 53.954,00 |
| 20.04.2026 | 3,30 | 3,33 | 3,29 | 3,30 | -1,26% | 97.436,00 |
| 17.04.2026 | 3,31 | 3,38 | 3,27 | 3,34 | 2,33% | 97.165,00 |
| 16.04.2026 | 3,36 | 3,36 | 3,24 | 3,27 | -1,83% | 48.893,00 |
| 15.04.2026 | 3,33 | 3,35 | 3,25 | 3,33 | 0,06% | 72.442,00 |
| 14.04.2026 | 3,29 | 3,34 | 3,26 | 3,32 | 1,06% | 89.486,00 |
| 13.04.2026 | 3,21 | 3,29 | 3,19 | 3,29 | 1,04% | 31.161,00 |
| 10.04.2026 | 3,22 | 3,29 | 3,22 | 3,26 | 0,49% | 98.490,00 |