59,000€
3,15%
Echtzeit-Aktienkurs Savencia S.A.
Bid:
Ask:
Aktienkurse zur Savencia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 57,20 | 58,60 | 57,20 | 58,60 | 2,45% | - |
| 11.12.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,00% | - |
| 10.12.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,00% | - |
| 09.12.2025 | 57,40 | 57,40 | 57,20 | 57,20 | -0,35% | - |
| 08.12.2025 | 57,60 | 57,60 | 57,40 | 57,40 | -0,35% | - |
| 05.12.2025 | 57,00 | 57,60 | 57,00 | 57,60 | 1,77% | - |
| 04.12.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,00% | - |
| 03.12.2025 | 57,00 | 57,00 | 56,60 | 56,60 | -0,70% | - |
| 02.12.2025 | 57,40 | 57,40 | 57,00 | 57,00 | -0,70% | - |
| 01.12.2025 | 57,80 | 57,80 | 57,40 | 57,40 | -0,69% | - |
| 28.11.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 27.11.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 26.11.2025 | 56,60 | 58,60 | 56,60 | 57,80 | 2,12% | 30,00 |
| 25.11.2025 | 57,60 | 57,60 | 56,60 | 56,60 | -1,74% | - |
| 24.11.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
| 21.11.2025 | 58,00 | 58,00 | 57,60 | 57,60 | -0,69% | - |
| 20.11.2025 | 58,60 | 58,60 | 58,00 | 58,00 | -1,02% | - |
| 19.11.2025 | 58,80 | 58,80 | 58,60 | 58,60 | -0,34% | - |
| 18.11.2025 | 59,20 | 59,20 | 58,80 | 58,80 | -0,68% | - |
| 17.11.2025 | 59,60 | 59,60 | 59,20 | 59,20 | -0,67% | - |
| 14.11.2025 | 60,00 | 60,00 | 59,60 | 59,60 | -0,67% | - |
| 13.11.2025 | 58,80 | 60,00 | 58,80 | 60,00 | 2,04% | - |
| 12.11.2025 | 59,00 | 59,00 | 58,80 | 58,80 | -0,34% | - |
| 11.11.2025 | 59,40 | 59,40 | 59,00 | 59,00 | -0,67% | - |
| 10.11.2025 | 59,20 | 59,40 | 59,20 | 59,40 | 0,34% | - |
| 07.11.2025 | 59,40 | 59,40 | 59,20 | 59,20 | -0,34% | - |
| 06.11.2025 | 59,20 | 59,40 | 59,20 | 59,40 | -1,00% | - |
| 05.11.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -1,96% | - |
| 04.11.2025 | 61,20 | 61,20 | 61,20 | 61,20 | 0,00% | - |
| 03.11.2025 | 61,80 | 61,80 | 61,20 | 61,20 | -0,97% | - |
| 31.10.2025 | 61,60 | 61,80 | 61,60 | 61,80 | 0,32% | - |
| 30.10.2025 | 61,80 | 61,80 | 61,60 | 61,60 | -0,32% | - |
| 29.10.2025 | 61,40 | 61,80 | 61,40 | 61,80 | 0,65% | - |
| 28.10.2025 | 61,60 | 61,60 | 61,40 | 61,40 | -0,32% | - |
| 27.10.2025 | 60,40 | 61,60 | 60,40 | 61,60 | 1,99% | - |
| 24.10.2025 | 60,60 | 60,60 | 60,40 | 60,40 | -0,33% | - |
| 23.10.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 0,00% | - |
| 22.10.2025 | 61,00 | 61,00 | 60,60 | 60,60 | -0,66% | - |
| 21.10.2025 | 61,40 | 61,40 | 61,00 | 61,00 | -0,65% | - |
| 20.10.2025 | 61,60 | 61,60 | 61,40 | 61,40 | -0,32% | - |
| 17.10.2025 | 61,60 | 62,80 | 61,60 | 61,60 | 0,00% | 2,00 |
| 16.10.2025 | 61,80 | 61,80 | 61,60 | 61,60 | -0,32% | - |
| 15.10.2025 | 62,00 | 62,00 | 61,80 | 61,80 | -0,32% | - |
| 14.10.2025 | 61,40 | 62,00 | 61,40 | 62,00 | 0,98% | - |
| 13.10.2025 | 61,00 | 61,40 | 61,00 | 61,40 | 0,66% | - |
| 10.10.2025 | 61,60 | 61,60 | 61,00 | 61,00 | -0,97% | - |
| 09.10.2025 | 61,80 | 61,80 | 61,60 | 61,60 | -0,32% | - |
| 08.10.2025 | 61,00 | 61,80 | 61,00 | 61,80 | 1,31% | - |
| 07.10.2025 | 61,80 | 61,80 | 61,00 | 61,00 | -1,29% | 132,00 |
| 06.10.2025 | 61,00 | 61,80 | 61,00 | 61,80 | 1,31% | - |
| 03.10.2025 | 60,80 | 61,00 | 60,80 | 61,00 | 0,33% | - |
| 02.10.2025 | 60,60 | 60,80 | 60,60 | 60,80 | 0,33% | - |
| 01.10.2025 | 61,00 | 61,00 | 60,60 | 60,60 | -0,66% | - |
| 30.09.2025 | 60,60 | 61,00 | 60,60 | 61,00 | 0,66% | - |
| 29.09.2025 | 61,40 | 61,40 | 60,60 | 60,60 | -1,30% | 100,00 |
| 26.09.2025 | 62,00 | 62,00 | 61,40 | 61,40 | -0,97% | - |
| 25.09.2025 | 62,60 | 62,60 | 62,00 | 62,00 | -1,59% | - |
| 24.09.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | - |
| 23.09.2025 | 63,80 | 63,80 | 63,00 | 63,00 | -1,25% | - |
| 22.09.2025 | 62,60 | 63,80 | 62,60 | 63,80 | 1,92% | - |
| 19.09.2025 | 62,20 | 62,60 | 62,20 | 62,60 | 0,64% | - |
| 18.09.2025 | 61,60 | 62,20 | 61,60 | 62,20 | 1,63% | - |
| 17.09.2025 | 61,20 | 61,20 | 61,20 | 61,20 | 0,00% | - |
| 16.09.2025 | 61,80 | 61,80 | 61,20 | 61,20 | -0,97% | - |
| 15.09.2025 | 61,40 | 61,80 | 61,40 | 61,80 | 0,65% | - |
| 12.09.2025 | 61,40 | 61,40 | 61,40 | 61,40 | 1,32% | - |
| 10.09.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 0,00% | - |
| 05.09.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 0,00% | - |
| 04.09.2025 | 60,40 | 60,60 | 60,40 | 60,60 | 0,33% | - |
| 03.09.2025 | 60,80 | 60,80 | 60,40 | 60,40 | -0,66% | - |
| 02.09.2025 | 61,20 | 61,20 | 60,80 | 60,80 | -0,65% | - |
| 01.09.2025 | 61,80 | 61,80 | 61,20 | 61,20 | -0,97% | - |
| 29.08.2025 | 62,00 | 62,00 | 61,80 | 61,80 | -0,32% | - |
| 28.08.2025 | 61,40 | 62,00 | 61,40 | 62,00 | 0,98% | - |
| 27.08.2025 | 62,00 | 62,00 | 61,40 | 61,40 | -0,97% | - |
| 26.08.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | - |
| 25.08.2025 | 62,40 | 62,40 | 62,00 | 62,00 | -0,64% | - |
| 22.08.2025 | 62,80 | 62,80 | 62,40 | 62,40 | -0,64% | - |
| 21.08.2025 | 61,80 | 62,80 | 61,80 | 62,80 | 1,62% | - |
| 20.08.2025 | 62,80 | 62,80 | 61,80 | 61,80 | -1,59% | 100,00 |
| 19.08.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 0,00% | - |
| 18.08.2025 | 63,40 | 63,40 | 62,80 | 62,80 | -0,95% | - |
| 15.08.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 0,00% | - |
| 14.08.2025 | 63,60 | 63,60 | 63,40 | 63,40 | -0,31% | - |
| 13.08.2025 | 63,40 | 63,60 | 63,40 | 63,60 | 0,32% | - |
| 12.08.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 0,00% | - |
| 11.08.2025 | 62,00 | 63,40 | 62,00 | 63,40 | 2,26% | - |
| 08.08.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | - |
| 07.08.2025 | 61,20 | 62,00 | 61,20 | 62,00 | 1,31% | - |
| 06.08.2025 | 62,20 | 62,20 | 61,20 | 61,20 | -1,61% | - |
| 05.08.2025 | 61,80 | 62,20 | 61,80 | 62,20 | 0,32% | - |
| 04.08.2025 | 63,40 | 63,40 | 62,00 | 62,00 | -3,73% | - |
| 01.08.2025 | 64,40 | 64,40 | 64,40 | 64,40 | 0,00% | - |
| 31.07.2025 | 65,20 | 65,20 | 64,40 | 64,40 | -1,23% | - |
| 30.07.2025 | 64,60 | 65,20 | 64,60 | 65,20 | 0,93% | - |
| 29.07.2025 | 65,20 | 65,20 | 64,60 | 64,60 | -0,92% | - |
| 28.07.2025 | 64,40 | 65,20 | 64,40 | 65,20 | 1,24% | 57,00 |
| 25.07.2025 | 65,00 | 65,00 | 64,40 | 64,40 | -0,92% | - |
| 24.07.2025 | 65,40 | 65,40 | 65,00 | 65,00 | -0,61% | - |
| 23.07.2025 | 66,00 | 66,00 | 65,40 | 65,40 | -0,91% | - |