59,600€
1,71%
Echtzeit-Aktienkurs Savencia S.A.
Bid:
Ask:
Aktienkurse zur Savencia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 59,00 | 60,70 | 58,60 | 60,60 | 3,41% | - |
| 10.04.2025 | 58,00 | 58,60 | 58,00 | 58,60 | 1,03% | - |
| 09.04.2025 | 57,20 | 58,00 | 57,20 | 58,00 | 1,40% | - |
| 08.04.2025 | 55,60 | 57,20 | 55,60 | 57,20 | 2,88% | - |
| 07.04.2025 | 60,00 | 60,00 | 55,60 | 55,60 | -7,33% | 18,00 |
| 04.04.2025 | 60,40 | 60,40 | 60,00 | 60,00 | -0,66% | - |
| 03.04.2025 | 60,00 | 61,00 | 60,00 | 60,40 | 0,67% | 10,00 |
| 02.04.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 01.04.2025 | 59,60 | 60,00 | 59,60 | 60,00 | 0,33% | - |
| 31.03.2025 | 59,00 | 59,80 | 59,00 | 59,80 | 0,34% | - |
| 28.03.2025 | 58,80 | 59,60 | 58,80 | 59,60 | 1,36% | - |
| 27.03.2025 | 60,00 | 60,00 | 58,80 | 58,80 | -2,33% | - |
| 26.03.2025 | 60,00 | 60,20 | 60,00 | 60,20 | 0,33% | - |
| 25.03.2025 | 59,00 | 60,00 | 59,00 | 60,00 | 2,74% | - |
| 24.03.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,34% | 1.500,00 |
| 21.03.2025 | 57,40 | 58,20 | 57,40 | 58,20 | 3,19% | 266,00 |
| 20.03.2025 | 55,80 | 56,40 | 55,80 | 56,40 | 0,36% | - |
| 19.03.2025 | 57,00 | 57,00 | 56,20 | 56,20 | -1,40% | - |
| 18.03.2025 | 56,80 | 57,00 | 56,80 | 57,00 | 0,35% | - |
| 17.03.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 0,00% | - |
| 14.03.2025 | 56,60 | 56,80 | 56,60 | 56,80 | 0,35% | - |
| 13.03.2025 | 57,40 | 57,40 | 56,60 | 56,60 | -1,39% | 160,00 |
| 12.03.2025 | 57,40 | 58,00 | 57,40 | 57,40 | 0,00% | 234,00 |
| 11.03.2025 | 57,00 | 57,40 | 57,00 | 57,40 | 0,70% | - |
| 10.03.2025 | 55,60 | 57,00 | 55,60 | 57,00 | 2,52% | - |
| 07.03.2025 | 52,60 | 55,60 | 52,60 | 55,60 | 5,70% | - |
| 06.03.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -0,75% | - |
| 05.03.2025 | 52,00 | 53,00 | 52,00 | 53,00 | 1,53% | - |
| 04.03.2025 | 52,80 | 52,80 | 52,20 | 52,20 | -1,14% | - |
| 03.03.2025 | 54,40 | 54,40 | 52,80 | 52,80 | -2,94% | - |
| 28.02.2025 | 53,40 | 54,40 | 53,40 | 54,40 | 1,87% | - |
| 27.02.2025 | 53,20 | 53,40 | 53,20 | 53,40 | 0,38% | - |
| 26.02.2025 | 53,00 | 53,40 | 53,00 | 53,20 | 0,00% | 142,00 |
| 25.02.2025 | 53,60 | 53,80 | 53,20 | 53,20 | -0,75% | 120,00 |
| 24.02.2025 | 53,00 | 53,60 | 53,00 | 53,60 | 0,75% | - |
| 21.02.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | - |
| 20.02.2025 | 52,80 | 53,20 | 52,80 | 53,20 | 0,38% | - |
| 19.02.2025 | 52,60 | 53,40 | 52,60 | 53,00 | -0,38% | 80,00 |
| 18.02.2025 | 52,80 | 53,20 | 52,80 | 53,20 | 1,14% | - |
| 17.02.2025 | 52,20 | 52,60 | 52,20 | 52,60 | 0,77% | - |
| 14.02.2025 | 53,00 | 53,00 | 52,20 | 52,20 | -1,88% | - |
| 13.02.2025 | 52,80 | 53,20 | 52,80 | 53,20 | 1,14% | - |
| 12.02.2025 | 53,00 | 53,00 | 52,60 | 52,60 | -1,50% | - |
| 11.02.2025 | 53,60 | 53,60 | 53,40 | 53,40 | 1,14% | 150,00 |
| 10.02.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,38% | - |
| 07.02.2025 | 50,60 | 52,60 | 50,60 | 52,60 | 5,62% | - |
| 06.02.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 05.02.2025 | 49,60 | 50,00 | 49,60 | 50,00 | -0,79% | - |
| 04.02.2025 | 49,80 | 50,40 | 49,80 | 50,40 | 0,80% | - |
| 03.02.2025 | 49,50 | 50,00 | 49,50 | 50,00 | -0,40% | - |
| 31.01.2025 | 49,80 | 50,20 | 49,80 | 50,20 | -0,79% | 98,00 |
| 30.01.2025 | 50,40 | 50,60 | 50,40 | 50,60 | 0,40% | 40,00 |
| 29.01.2025 | 50,60 | 50,60 | 50,40 | 50,40 | -0,79% | - |
| 28.01.2025 | 50,20 | 50,80 | 50,20 | 50,80 | -0,78% | - |
| 27.01.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 0,00% | 15,00 |
| 24.01.2025 | 51,00 | 52,20 | 51,00 | 51,20 | 0,39% | 16,00 |
| 23.01.2025 | 50,80 | 51,00 | 50,80 | 51,00 | 0,00% | - |
| 22.01.2025 | 50,80 | 51,00 | 50,80 | 51,00 | 0,39% | - |
| 21.01.2025 | 50,60 | 50,80 | 50,60 | 50,80 | 0,40% | - |
| 20.01.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -0,78% | - |
| 17.01.2025 | 50,60 | 51,00 | 50,60 | 51,00 | 0,00% | - |
| 16.01.2025 | 51,60 | 51,60 | 51,00 | 51,00 | -1,54% | - |
| 15.01.2025 | 50,40 | 51,80 | 50,40 | 51,80 | 2,37% | - |
| 14.01.2025 | 50,20 | 50,60 | 50,20 | 50,60 | 2,02% | - |
| 13.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 10.01.2025 | 50,80 | 50,80 | 49,60 | 49,60 | -2,75% | 60,00 |
| 09.01.2025 | 50,60 | 51,00 | 50,60 | 51,00 | 0,39% | - |
| 08.01.2025 | 51,60 | 51,60 | 50,80 | 50,80 | 0,79% | 50,00 |
| 07.01.2025 | 50,20 | 50,40 | 50,20 | 50,40 | 0,80% | 90,00 |
| 06.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,57% | - |
| 03.01.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | - |
| 02.01.2025 | 52,60 | 52,60 | 50,80 | 50,80 | -3,79% | - |
| 30.12.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -0,38% | - |
| 27.12.2024 | 52,20 | 53,00 | 52,20 | 53,00 | 2,32% | - |
| 23.12.2024 | 51,60 | 52,60 | 51,60 | 51,80 | 0,00% | 1,00 |
| 20.12.2024 | 51,60 | 51,80 | 51,60 | 51,80 | 0,78% | 70,00 |
| 19.12.2024 | 51,80 | 51,80 | 51,40 | 51,40 | -0,77% | - |
| 18.12.2024 | 52,00 | 52,00 | 51,80 | 51,80 | -0,77% | - |
| 17.12.2024 | 52,60 | 52,60 | 52,20 | 52,20 | -0,76% | 68,00 |
| 16.12.2024 | 52,60 | 52,60 | 52,60 | 52,60 | -0,38% | - |
| 13.12.2024 | 54,00 | 54,00 | 52,80 | 52,80 | -2,94% | 29,00 |
| 12.12.2024 | 54,00 | 54,40 | 54,00 | 54,40 | -0,37% | - |
| 11.12.2024 | 53,40 | 54,60 | 53,40 | 54,60 | 1,49% | - |
| 10.12.2024 | 53,40 | 53,80 | 53,40 | 53,80 | 0,37% | - |
| 09.12.2024 | 52,40 | 53,60 | 52,40 | 53,60 | 2,68% | - |
| 06.12.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 0,00% | - |
| 05.12.2024 | 52,00 | 52,20 | 52,00 | 52,20 | -1,14% | - |
| 04.12.2024 | 51,60 | 52,80 | 51,60 | 52,80 | 1,93% | - |
| 03.12.2024 | 51,60 | 51,80 | 51,60 | 51,80 | 0,39% | - |
| 02.12.2024 | 53,20 | 53,60 | 51,60 | 51,60 | -2,64% | 174,00 |
| 29.11.2024 | 53,20 | 53,20 | 52,80 | 53,00 | 0,00% | 100,00 |
| 28.11.2024 | 52,00 | 53,00 | 52,00 | 53,00 | 1,92% | - |
| 27.11.2024 | 51,60 | 52,00 | 51,60 | 52,00 | 0,78% | - |
| 26.11.2024 | 50,80 | 51,60 | 50,80 | 51,60 | 0,78% | - |
| 25.11.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,78% | - |
| 22.11.2024 | 49,80 | 51,60 | 49,80 | 51,60 | 2,79% | - |
| 21.11.2024 | 49,65 | 50,60 | 49,60 | 50,20 | 1,83% | - |
| 20.11.2024 | 49,80 | 49,80 | 49,30 | 49,30 | -1,40% | - |
| 19.11.2024 | 50,20 | 50,20 | 50,00 | 50,00 | 0,00% | - |
| 18.11.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |