2,623€
-0,70%
Echtzeit-Aktienkurs Banco de Sabadell S.A.
Bid:
Ask:
Aktienkurse zur Banco de Sabadell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 2,75 | 2,79 | 2,75 | 2,79 | 1,34% | 800,00 |
| 24.03.2025 | 2,77 | 2,77 | 2,76 | 2,76 | 1,03% | 4.350,00 |
| 21.03.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -0,11% | 2.000,00 |
| 20.03.2025 | 2,79 | 2,79 | 2,73 | 2,73 | -1,48% | 7.100,00 |
| 19.03.2025 | 2,78 | 2,78 | 2,77 | 2,77 | -0,96% | 7.400,00 |
| 18.03.2025 | 2,72 | 2,80 | 2,72 | 2,80 | 2,56% | 2.000,00 |
| 17.03.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 3,61% | 639,00 |
| 14.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,20% | - |
| 13.03.2025 | 2,66 | 2,67 | 2,66 | 2,67 | 2,42% | 44,00 |
| 12.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,25% | - |
| 11.03.2025 | 2,65 | 2,66 | 2,65 | 2,66 | 0,87% | 20,00 |
| 10.03.2025 | 2,72 | 2,72 | 2,64 | 2,64 | -2,98% | 7.610,00 |
| 07.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,77% | - |
| 06.03.2025 | 2,70 | 2,75 | 2,70 | 2,74 | 4,69% | 17.000,00 |
| 05.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,16% | - |
| 04.03.2025 | 2,68 | 2,68 | 2,59 | 2,59 | -2,89% | 400,00 |
| 03.03.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,10% | 57,00 |
| 28.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,45% | - |
| 27.02.2025 | 2,61 | 2,68 | 2,61 | 2,65 | 0,53% | 810,00 |
| 26.02.2025 | 2,58 | 2,64 | 2,58 | 2,64 | 3,62% | 250,00 |
| 25.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,11% | - |
| 24.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,04% | - |
| 21.02.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,04% | - |
| 20.02.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,36% | - |
| 19.02.2025 | 2,55 | 2,55 | 2,50 | 2,50 | -0,44% | 830,00 |
| 18.02.2025 | 2,48 | 2,51 | 2,48 | 2,51 | 0,28% | 1.500,00 |
| 17.02.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 1,38% | 4.290,00 |
| 14.02.2025 | 2,43 | 2,48 | 2,43 | 2,47 | 0,45% | 2.513,00 |
| 13.02.2025 | 2,46 | 2,46 | 2,45 | 2,46 | -0,12% | 450,00 |
| 12.02.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 5,04% | 1.418,00 |
| 11.02.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,72% | - |
| 10.02.2025 | 2,40 | 2,40 | 2,38 | 2,38 | 0,13% | 4.287,00 |
| 07.02.2025 | 2,44 | 2,44 | 2,38 | 2,38 | -1,41% | 2.450,00 |
| 06.02.2025 | 2,28 | 2,41 | 2,28 | 2,41 | 7,58% | 5.000,00 |
| 05.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 04.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,60% | - |
| 03.02.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -4,16% | - |
| 31.01.2025 | 2,29 | 2,29 | 2,28 | 2,28 | -1,17% | 500,00 |
| 30.01.2025 | 2,27 | 2,31 | 2,27 | 2,31 | 1,18% | 500,00 |
| 29.01.2025 | 2,27 | 2,28 | 2,25 | 2,28 | 1,92% | 7.738,00 |
| 28.01.2025 | 2,21 | 2,24 | 2,21 | 2,24 | 3,80% | 500,00 |
| 27.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,37% | - |
| 24.01.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 1,81% | - |
| 23.01.2025 | 2,10 | 2,15 | 2,10 | 2,15 | 1,13% | 700,00 |
| 22.01.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,33% | - |
| 21.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,09% | - |
| 20.01.2025 | 2,09 | 2,12 | 2,09 | 2,12 | 0,91% | 2.501,00 |
| 17.01.2025 | 2,09 | 2,11 | 2,09 | 2,10 | 0,53% | 7.040,00 |
| 16.01.2025 | 2,10 | 2,10 | 2,09 | 2,09 | 0,19% | 5.000,00 |
| 15.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,09% | - |
| 14.01.2025 | 2,09 | 2,11 | 2,09 | 2,11 | 2,68% | 16.017,00 |
| 13.01.2025 | 1,99 | 2,05 | 1,99 | 2,05 | 2,86% | 980,00 |
| 10.01.2025 | 1,99 | 2,00 | 1,99 | 1,99 | 1,73% | 15.000,00 |
| 09.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 2,46% | - |
| 08.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,85% | - |
| 07.01.2025 | 1,94 | 1,95 | 1,94 | 1,95 | 5,07% | 12.059,00 |
| 06.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,98% | - |
| 03.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,86% | - |
| 02.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 30.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,38% | - |
| 27.12.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,71% | - |
| 23.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,65% | - |
| 20.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,11% | - |
| 19.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,18% | - |
| 18.12.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,40% | - |
| 17.12.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,67% | - |
| 16.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,96% | 4.350,00 |
| 13.12.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,84% | - |
| 12.12.2024 | 1,87 | 1,91 | 1,87 | 1,91 | 1,01% | 6.194,00 |
| 11.12.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,05% | - |