3,462€
0,92%
Echtzeit-Aktienkurs Banco de Sabadell S.A.
Bid:
Ask:
Aktienkurse zur Banco de Sabadell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 0,82% | 1.100,00 |
| 14.08.2025 | 3,44 | 3,44 | 3,43 | 3,43 | 0,50% | 2.057,00 |
| 13.08.2025 | 3,39 | 3,41 | 3,39 | 3,41 | 0,59% | 400,00 |
| 12.08.2025 | 3,37 | 3,39 | 3,37 | 3,39 | 1,43% | 600,00 |
| 11.08.2025 | 3,32 | 3,35 | 3,32 | 3,35 | 1,39% | 400,00 |
| 08.08.2025 | 3,26 | 3,30 | 3,26 | 3,30 | 1,88% | 14.900,00 |
| 07.08.2025 | 3,26 | 3,27 | 3,24 | 3,24 | 0,19% | 6.950,00 |
| 06.08.2025 | 3,15 | 3,23 | 3,15 | 3,23 | 1,28% | 1.650,00 |
| 05.08.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 0,60% | - |
| 04.08.2025 | 3,17 | 3,18 | 3,17 | 3,17 | -1,86% | 21.722,00 |
| 01.08.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -1,19% | 750,00 |
| 31.07.2025 | 3,17 | 3,27 | 3,17 | 3,27 | 4,07% | 1.000,00 |
| 30.07.2025 | 3,11 | 3,14 | 3,10 | 3,14 | 3,18% | 190,00 |
| 29.07.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 1,60% | - |
| 28.07.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 1,49% | - |
| 25.07.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -0,54% | - |
| 24.07.2025 | 2,96 | 2,98 | 2,96 | 2,97 | 1,37% | 14.000,00 |
| 23.07.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 2,34% | - |
| 22.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,34% | - |
| 21.07.2025 | 2,88 | 2,90 | 2,88 | 2,90 | -0,34% | 500,00 |
| 18.07.2025 | 2,90 | 2,91 | 2,90 | 2,91 | 0,62% | 35,00 |
| 17.07.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 2,26% | - |
| 16.07.2025 | 2,88 | 2,92 | 2,83 | 2,83 | -3,41% | 2.629,00 |
| 15.07.2025 | 2,96 | 2,96 | 2,93 | 2,93 | -1,48% | 300,00 |
| 14.07.2025 | 2,87 | 2,97 | 2,87 | 2,97 | 2,41% | 100,00 |
| 11.07.2025 | 2,99 | 2,99 | 2,90 | 2,90 | -4,28% | 2.700,00 |
| 10.07.2025 | 3,05 | 3,05 | 3,03 | 3,03 | 1,13% | 2.650,00 |
| 09.07.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,03% | 200,00 |
| 08.07.2025 | 2,91 | 3,00 | 2,91 | 3,00 | 5,15% | 10.546,00 |
| 07.07.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,28% | - |
| 04.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,35% | - |
| 03.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,91% | - |
| 02.07.2025 | 2,77 | 2,85 | 2,77 | 2,85 | 5,91% | 4.500,00 |
| 01.07.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,81% | - |
| 30.06.2025 | 2,68 | 2,71 | 2,68 | 2,71 | 1,08% | 2.000,00 |
| 27.06.2025 | 2,66 | 2,69 | 2,66 | 2,68 | 1,32% | 350,00 |
| 26.06.2025 | 2,60 | 2,65 | 2,60 | 2,65 | -1,34% | 4.400,00 |
| 25.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,92% | - |
| 24.06.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,15% | - |
| 23.06.2025 | 2,72 | 2,72 | 2,70 | 2,70 | -3,05% | 240,00 |
| 20.06.2025 | 2,75 | 2,79 | 2,75 | 2,79 | 0,72% | 100,00 |
| 19.06.2025 | 2,78 | 2,78 | 2,77 | 2,77 | 0,22% | 500,00 |
| 18.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,06% | 470,00 |
| 17.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,14% | - |
| 16.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,18% | - |
| 13.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,07% | - |
| 12.06.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,60% | - |
| 11.06.2025 | 2,78 | 2,81 | 2,78 | 2,81 | 0,21% | 2.000,00 |
| 10.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,07% | 1.000,00 |
| 09.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,90% | - |
| 06.06.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,76% | - |
| 05.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,43% | - |
| 04.06.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -0,32% | 287,00 |
| 03.06.2025 | 2,79 | 2,79 | 2,78 | 2,78 | -0,04% | 10,00 |
| 02.06.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,14% | 1.000,00 |
| 30.05.2025 | 2,78 | 2,81 | 2,78 | 2,81 | 2,00% | 250,00 |
| 29.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,18% | - |
| 28.05.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 0,36% | - |
| 27.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 26.05.2025 | 2,79 | 2,82 | 2,79 | 2,80 | 0,00% | 4.560,00 |
| 23.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | 715,00 |
| 22.05.2025 | 2,76 | 2,84 | 2,76 | 2,84 | 1,57% | 3.500,00 |
| 21.05.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,96% | - |
| 20.05.2025 | 2,76 | 2,82 | 2,76 | 2,82 | 2,51% | 2.550,00 |
| 19.05.2025 | 2,74 | 2,75 | 2,74 | 2,75 | 2,38% | 1.897,00 |
| 16.05.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,78% | - |
| 15.05.2025 | 2,72 | 2,73 | 2,71 | 2,71 | 1,04% | 1.225,00 |
| 14.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,79% | - |
| 13.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,15% | - |
| 12.05.2025 | 2,67 | 2,67 | 2,66 | 2,66 | 0,08% | 2.000,00 |
| 09.05.2025 | 2,62 | 2,65 | 2,62 | 2,65 | 0,49% | 75,00 |
| 08.05.2025 | 2,54 | 2,64 | 2,43 | 2,64 | 5,98% | 515,00 |
| 07.05.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -1,39% | - |
| 06.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,48% | - |
| 05.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,75% | - |
| 02.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -2,39% | - |
| 30.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,70% | - |
| 29.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,73% | - |
| 28.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,45% | - |
| 25.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,63% | - |
| 24.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,12% | - |
| 23.04.2025 | 2,52 | 2,55 | 2,52 | 2,55 | 3,08% | 777,00 |
| 22.04.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,36% | - |
| 17.04.2025 | 2,48 | 2,51 | 2,48 | 2,50 | 2,71% | 3.500,00 |
| 16.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,30% | 3.000,00 |
| 15.04.2025 | 2,40 | 2,47 | 2,40 | 2,47 | 2,02% | 4.300,00 |
| 14.04.2025 | 2,39 | 2,42 | 2,39 | 2,42 | 1,77% | 3.000,00 |
| 11.04.2025 | 2,36 | 2,38 | 2,36 | 2,38 | -2,94% | 1.000,00 |
| 10.04.2025 | 2,42 | 2,45 | 2,42 | 2,45 | 5,78% | 5.000,00 |
| 09.04.2025 | 2,21 | 2,35 | 2,17 | 2,32 | 0,78% | 7.200,00 |
| 08.04.2025 | 2,21 | 2,30 | 2,20 | 2,30 | 5,12% | 11.200,00 |
| 07.04.2025 | 2,29 | 2,29 | 2,04 | 2,19 | -4,12% | 5.590,00 |
| 04.04.2025 | 2,59 | 2,59 | 2,25 | 2,28 | -9,77% | 6.578,00 |
| 03.04.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -3,10% | - |
| 02.04.2025 | 2,62 | 2,62 | 2,61 | 2,61 | 1,24% | 100,00 |
| 01.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,70% | - |
| 31.03.2025 | 2,57 | 2,57 | 2,53 | 2,53 | -3,28% | 160,00 |
| 28.03.2025 | 2,63 | 2,63 | 2,62 | 2,62 | -1,95% | 100,00 |
| 27.03.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,14% | 260,00 |
| 26.03.2025 | 2,66 | 2,66 | 2,64 | 2,64 | -5,44% | 20.000,00 |