16,953€
0,16%
Echtzeit-Aktienkurs Saputo Inc.
Bid:
Ask:
Aktienkurse zur Saputo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 16,97 | 17,02 | 16,89 | 17,02 | 0,53% | - |
| 18.06.2025 | 16,90 | 16,93 | 16,90 | 16,93 | 0,80% | 200,00 |
| 17.06.2025 | 16,79 | 16,79 | 16,79 | 16,79 | -0,44% | - |
| 16.06.2025 | 16,87 | 16,87 | 16,87 | 16,87 | -1,60% | - |
| 13.06.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 0,06% | - |
| 12.06.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -0,58% | - |
| 11.06.2025 | 17,23 | 17,23 | 17,23 | 17,23 | 1,92% | - |
| 10.06.2025 | 16,91 | 16,91 | 16,91 | 16,91 | 1,96% | - |
| 09.06.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -1,78% | - |
| 06.06.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 0,18% | - |
| 05.06.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -1,09% | - |
| 04.06.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 0,15% | - |
| 03.06.2025 | 17,01 | 17,01 | 17,01 | 17,01 | 0,92% | - |
| 02.06.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -0,71% | - |
| 30.05.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -0,79% | - |
| 29.05.2025 | 17,11 | 17,11 | 17,11 | 17,11 | 0,26% | - |
| 28.05.2025 | 17,07 | 17,07 | 17,07 | 17,07 | 1,07% | - |
| 27.05.2025 | 16,89 | 16,89 | 16,89 | 16,89 | -0,27% | - |
| 26.05.2025 | 16,93 | 16,93 | 16,93 | 16,93 | 1,50% | - |
| 23.05.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 0,42% | - |
| 22.05.2025 | 16,61 | 16,61 | 16,61 | 16,61 | -0,33% | - |
| 21.05.2025 | 16,67 | 16,67 | 16,67 | 16,67 | 0,39% | - |
| 20.05.2025 | 16,30 | 16,60 | 16,30 | 16,60 | 0,24% | 200,00 |
| 19.05.2025 | 16,56 | 16,56 | 16,56 | 16,56 | 0,61% | - |
| 16.05.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 1,48% | - |
| 15.05.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -1,43% | - |
| 14.05.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -1,44% | - |
| 13.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,36% | - |
| 12.05.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 0,51% | - |
| 09.05.2025 | 16,67 | 16,67 | 16,67 | 16,67 | 0,36% | - |
| 08.05.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 1,19% | - |
| 07.05.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -0,64% | - |
| 06.05.2025 | 16,52 | 16,52 | 16,52 | 16,52 | -0,03% | - |
| 05.05.2025 | 16,53 | 16,53 | 16,53 | 16,53 | 0,64% | - |
| 02.05.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -1,79% | - |
| 30.04.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -0,12% | - |
| 29.04.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 0,84% | - |
| 28.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,07% | - |
| 25.04.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 0,84% | - |
| 24.04.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -0,51% | - |
| 23.04.2025 | 16,96 | 17,10 | 16,73 | 16,73 | 0,90% | 465,00 |
| 22.04.2025 | 16,58 | 16,58 | 16,58 | 16,58 | 1,84% | - |
| 17.04.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 1,21% | - |
| 16.04.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -0,92% | - |
| 15.04.2025 | 16,23 | 16,23 | 16,23 | 16,23 | 1,85% | - |
| 14.04.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 2,18% | - |
| 11.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,26% | - |
| 10.04.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 5,84% | - |
| 09.04.2025 | 15,23 | 15,23 | 15,23 | 15,23 | -3,49% | - |
| 08.04.2025 | 15,62 | 15,78 | 15,62 | 15,78 | 2,40% | - |
| 07.04.2025 | 14,95 | 15,41 | 14,95 | 15,41 | -5,66% | - |
| 04.04.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 1,52% | - |
| 03.04.2025 | 15,94 | 16,09 | 15,94 | 16,09 | -1,05% | - |
| 02.04.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 2,33% | - |
| 01.04.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 0,73% | - |
| 31.03.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -2,44% | - |
| 28.03.2025 | 16,17 | 16,17 | 16,17 | 16,17 | -0,43% | - |
| 27.03.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -2,02% | - |
| 26.03.2025 | 16,58 | 16,58 | 16,58 | 16,58 | 0,70% | - |
| 25.03.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 0,95% | - |
| 24.03.2025 | 16,31 | 16,31 | 16,31 | 16,31 | 0,18% | - |
| 21.03.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -0,49% | - |
| 20.03.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 0,77% | - |
| 19.03.2025 | 16,23 | 16,23 | 16,23 | 16,23 | 0,22% | - |
| 18.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,35% | - |
| 17.03.2025 | 15,98 | 15,98 | 15,98 | 15,98 | 1,24% | - |
| 14.03.2025 | 15,79 | 15,79 | 15,79 | 15,79 | -0,47% | - |
| 13.03.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,99% | - |
| 12.03.2025 | 15,71 | 15,71 | 15,71 | 15,71 | -1,51% | - |
| 11.03.2025 | 15,92 | 15,95 | 15,92 | 15,95 | -2,12% | 79,00 |
| 10.03.2025 | 16,29 | 16,29 | 16,29 | 16,29 | -0,15% | - |
| 07.03.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -0,18% | - |
| 06.03.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 1,84% | - |
| 05.03.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -2,90% | - |
| 04.03.2025 | 16,53 | 16,53 | 16,53 | 16,53 | -2,76% | - |
| 03.03.2025 | 16,92 | 17,20 | 16,92 | 17,00 | -0,35% | 204,00 |
| 28.02.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -0,79% | - |
| 27.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,53% | - |
| 26.02.2025 | 16,77 | 16,77 | 16,77 | 16,77 | -2,64% | - |
| 25.02.2025 | 17,23 | 17,23 | 17,23 | 17,23 | 0,41% | - |
| 24.02.2025 | 17,06 | 17,16 | 16,50 | 17,16 | 0,18% | 2.323,00 |
| 21.02.2025 | 17,13 | 17,13 | 17,13 | 17,13 | 0,74% | - |
| 20.02.2025 | 16,73 | 17,00 | 16,73 | 17,00 | 2,16% | 300,00 |
| 19.02.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 1,71% | - |
| 18.02.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 0,40% | - |
| 17.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,37% | - |
| 14.02.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 0,37% | - |
| 13.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,96% | - |
| 12.02.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -0,77% | - |
| 11.02.2025 | 16,27 | 16,27 | 16,27 | 16,27 | 1,53% | - |
| 10.02.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 1,10% | - |
| 07.02.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -1,46% | - |
| 06.02.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 1,90% | - |
| 05.02.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 1,02% | - |
| 04.02.2025 | 15,45 | 15,62 | 15,45 | 15,62 | 1,96% | 128,00 |
| 03.02.2025 | 15,84 | 15,93 | 15,32 | 15,32 | -5,64% | 4,00 |
| 31.01.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 1,91% | - |
| 30.01.2025 | 15,93 | 15,93 | 15,93 | 15,93 | 0,50% | - |
| 29.01.2025 | 15,68 | 15,85 | 15,68 | 15,85 | 0,89% | 3.400,00 |
| 28.01.2025 | 15,71 | 15,71 | 15,71 | 15,71 | -0,88% | - |