25,275€
3,16%
Echtzeit-Aktienkurs Saputo Inc.
Bid:
Ask:
Aktienkurse zur Saputo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 24,98 | 24,98 | 24,98 | 24,98 | 1,96% | - |
| 11.12.2025 | 24,59 | 24,59 | 24,50 | 24,50 | 1,53% | 1,00 |
| 10.12.2025 | 24,13 | 24,13 | 24,13 | 24,13 | 0,17% | - |
| 09.12.2025 | 24,09 | 24,09 | 24,09 | 24,09 | 0,21% | - |
| 08.12.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 0,17% | - |
| 05.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,87% | - |
| 04.12.2025 | 24,21 | 24,21 | 24,21 | 24,21 | 0,54% | - |
| 03.12.2025 | 24,08 | 24,08 | 24,08 | 24,08 | -1,71% | - |
| 02.12.2025 | 24,28 | 24,50 | 24,28 | 24,50 | 2,30% | 60,00 |
| 01.12.2025 | 24,31 | 24,31 | 23,95 | 23,95 | -0,04% | 200,00 |
| 28.11.2025 | 23,96 | 23,96 | 23,96 | 23,96 | 0,04% | - |
| 27.11.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 0,13% | - |
| 26.11.2025 | 23,92 | 23,92 | 23,92 | 23,92 | 1,10% | - |
| 25.11.2025 | 23,68 | 23,68 | 23,66 | 23,66 | -1,21% | 240,00 |
| 24.11.2025 | 23,95 | 23,95 | 23,95 | 23,95 | -0,21% | - |
| 21.11.2025 | 23,45 | 24,00 | 23,45 | 24,00 | 1,05% | 2.000,00 |
| 20.11.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 0,76% | - |
| 19.11.2025 | 23,57 | 23,57 | 23,57 | 23,57 | 1,42% | - |
| 18.11.2025 | 23,24 | 23,24 | 23,24 | 23,24 | 1,04% | - |
| 17.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,68% | 54,00 |
| 14.11.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -1,61% | - |
| 13.11.2025 | 22,99 | 22,99 | 22,99 | 22,99 | 1,23% | - |
| 12.11.2025 | 22,71 | 22,71 | 22,71 | 22,71 | 0,80% | - |
| 11.11.2025 | 22,53 | 22,53 | 22,53 | 22,53 | 3,40% | - |
| 10.11.2025 | 21,79 | 21,79 | 21,79 | 21,79 | 8,25% | - |
| 07.11.2025 | 20,13 | 20,13 | 20,13 | 20,13 | -4,05% | - |
| 06.11.2025 | 20,98 | 20,98 | 20,98 | 20,98 | 1,30% | - |
| 05.11.2025 | 20,71 | 20,71 | 20,71 | 20,71 | -0,19% | - |
| 04.11.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -0,67% | - |
| 03.11.2025 | 20,89 | 20,89 | 20,89 | 20,89 | 2,00% | - |
| 31.10.2025 | 20,48 | 20,48 | 20,48 | 20,48 | -0,39% | - |
| 30.10.2025 | 20,56 | 20,56 | 20,56 | 20,56 | -3,02% | - |
| 29.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,24% | - |
| 28.10.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -0,57% | - |
| 27.10.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -0,61% | - |
| 24.10.2025 | 21,19 | 21,19 | 21,19 | 21,19 | -1,76% | - |
| 23.10.2025 | 21,57 | 21,57 | 21,57 | 21,57 | 2,32% | - |
| 22.10.2025 | 21,08 | 21,08 | 21,08 | 21,08 | 0,72% | - |
| 21.10.2025 | 20,93 | 20,93 | 20,93 | 20,93 | 0,87% | - |
| 20.10.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 2,47% | - |
| 17.10.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -2,17% | - |
| 16.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,93% | - |
| 15.10.2025 | 20,51 | 20,51 | 20,51 | 20,51 | 0,20% | - |
| 14.10.2025 | 20,47 | 20,47 | 20,47 | 20,47 | 1,34% | - |
| 13.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,99% | 200,00 |
| 10.10.2025 | 20,61 | 20,61 | 20,61 | 20,61 | 0,24% | - |
| 09.10.2025 | 20,56 | 20,56 | 20,56 | 20,56 | -0,29% | - |
| 08.10.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 0,29% | - |
| 07.10.2025 | 20,56 | 20,56 | 20,56 | 20,56 | -0,53% | - |
| 06.10.2025 | 20,67 | 20,67 | 20,67 | 20,67 | 0,58% | - |
| 03.10.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 0,59% | - |
| 02.10.2025 | 20,43 | 20,43 | 20,43 | 20,43 | -0,68% | - |
| 01.10.2025 | 20,57 | 20,57 | 20,57 | 20,57 | -0,10% | - |
| 30.09.2025 | 20,59 | 20,59 | 20,59 | 20,59 | 0,68% | - |
| 29.09.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 0,49% | - |
| 26.09.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 0,05% | - |
| 25.09.2025 | 20,34 | 20,34 | 20,34 | 20,34 | 1,45% | - |
| 24.09.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,64% | - |
| 23.09.2025 | 20,18 | 20,18 | 20,18 | 20,18 | -1,32% | - |
| 22.09.2025 | 20,45 | 20,45 | 20,45 | 20,45 | -0,54% | - |
| 19.09.2025 | 20,53 | 20,56 | 20,53 | 20,56 | -0,68% | 1,00 |
| 18.09.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,15% | - |
| 17.09.2025 | 20,90 | 20,90 | 20,67 | 20,67 | -2,04% | 1,00 |
| 16.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | - |
| 15.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,71% | 200,00 |
| 12.09.2025 | 21,04 | 21,04 | 21,04 | 21,04 | -0,71% | - |
| 11.09.2025 | 21,17 | 21,25 | 21,07 | 21,19 | 0,86% | - |
| 10.09.2025 | 21,01 | 21,01 | 21,01 | 21,01 | -1,04% | - |
| 05.09.2025 | 21,23 | 21,23 | 21,23 | 21,23 | 0,81% | - |
| 04.09.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 1,10% | - |
| 03.09.2025 | 20,83 | 20,83 | 20,83 | 20,83 | -1,23% | - |
| 02.09.2025 | 21,09 | 21,09 | 21,09 | 21,09 | -0,71% | - |
| 01.09.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -0,23% | - |
| 29.08.2025 | 21,29 | 21,29 | 21,29 | 21,29 | 0,00% | - |
| 28.08.2025 | 21,29 | 21,29 | 21,29 | 21,29 | 1,28% | - |
| 27.08.2025 | 21,02 | 21,02 | 21,02 | 21,02 | 0,57% | - |
| 26.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 1,16% | - |
| 25.08.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -1,34% | - |
| 22.08.2025 | 20,94 | 20,94 | 20,94 | 20,94 | 2,20% | - |
| 21.08.2025 | 20,49 | 20,49 | 20,49 | 20,49 | 0,39% | - |
| 20.08.2025 | 20,41 | 20,41 | 20,41 | 20,41 | -0,24% | - |
| 19.08.2025 | 20,46 | 20,46 | 20,46 | 20,46 | 1,59% | - |
| 18.08.2025 | 20,14 | 20,14 | 20,14 | 20,14 | -1,95% | - |
| 15.08.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 0,49% | - |
| 14.08.2025 | 20,44 | 20,44 | 20,44 | 20,44 | -0,29% | - |
| 13.08.2025 | 20,11 | 20,50 | 20,11 | 20,50 | 3,02% | 440,00 |
| 12.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,93% | - |
| 11.08.2025 | 19,85 | 20,50 | 19,85 | 20,50 | 11,87% | 1.200,00 |
| 08.08.2025 | 18,12 | 18,33 | 18,12 | 18,33 | 0,99% | 300,00 |
| 07.08.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -0,36% | - |
| 06.08.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 1,22% | - |
| 05.08.2025 | 17,99 | 17,99 | 17,99 | 17,99 | 0,50% | - |
| 04.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,97% | - |
| 01.08.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -0,25% | - |
| 31.07.2025 | 18,31 | 18,31 | 18,31 | 18,31 | 0,11% | - |
| 30.07.2025 | 18,29 | 18,29 | 18,29 | 18,29 | 0,22% | - |
| 29.07.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 1,28% | - |
| 28.07.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 0,90% | - |
| 25.07.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 0,31% | - |
| 24.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,33% | - |