62,600€
0,97%
Echtzeit-Aktienkurs Savencia S.A.
Bid:
Ask:
Aktienkurse zur Savencia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.07.2025 | 65,40 | 66,00 | 65,40 | 66,00 | 0,92% | - |
| 21.07.2025 | 65,40 | 65,60 | 65,40 | 65,40 | -0,30% | - |
| 18.07.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 0,00% | - |
| 17.07.2025 | 65,40 | 65,60 | 65,40 | 65,60 | 0,31% | - |
| 16.07.2025 | 65,00 | 65,40 | 65,00 | 65,40 | 0,62% | - |
| 15.07.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 14.07.2025 | 64,40 | 65,00 | 64,40 | 65,00 | 0,93% | - |
| 11.07.2025 | 64,80 | 64,80 | 64,40 | 64,40 | -0,62% | - |
| 10.07.2025 | 64,60 | 64,80 | 64,60 | 64,80 | -0,61% | - |
| 09.07.2025 | 65,20 | 65,20 | 65,20 | 65,20 | 0,00% | - |
| 08.07.2025 | 65,40 | 66,40 | 65,20 | 65,20 | -0,31% | 27,00 |
| 07.07.2025 | 64,60 | 65,40 | 64,60 | 65,40 | 1,24% | - |
| 04.07.2025 | 66,20 | 66,20 | 64,60 | 64,60 | -2,42% | - |
| 03.07.2025 | 63,40 | 66,20 | 63,40 | 66,20 | 4,42% | 48,00 |
| 02.07.2025 | 63,40 | 64,40 | 63,40 | 63,40 | -0,63% | 30,00 |
| 01.07.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 1,27% | - |
| 30.06.2025 | 62,60 | 63,00 | 62,60 | 63,00 | 0,96% | 201,00 |
| 27.06.2025 | 60,20 | 62,40 | 60,20 | 62,40 | 3,65% | - |
| 26.06.2025 | 60,60 | 60,60 | 60,20 | 60,20 | -1,31% | - |
| 25.06.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | - |
| 24.06.2025 | 60,80 | 61,00 | 60,80 | 61,00 | 0,66% | - |
| 23.06.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 0,00% | - |
| 20.06.2025 | 61,20 | 61,20 | 60,60 | 60,60 | -0,66% | - |
| 19.06.2025 | 61,40 | 61,40 | 61,00 | 61,00 | 0,33% | - |
| 18.06.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 0,00% | - |
| 17.06.2025 | 62,40 | 62,40 | 60,80 | 60,80 | -2,56% | - |
| 16.06.2025 | 63,80 | 63,80 | 62,40 | 62,40 | 0,00% | - |
| 13.06.2025 | 64,80 | 64,80 | 62,40 | 62,40 | -3,70% | 35,00 |
| 12.06.2025 | 65,40 | 65,40 | 64,80 | 64,80 | -0,92% | - |
| 11.06.2025 | 66,00 | 66,00 | 65,40 | 65,40 | -0,91% | - |
| 10.06.2025 | 66,40 | 66,40 | 66,00 | 66,00 | -0,60% | - |
| 09.06.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 0,00% | - |
| 06.06.2025 | 65,80 | 66,40 | 65,80 | 66,40 | 0,91% | - |
| 05.06.2025 | 67,00 | 67,00 | 65,80 | 65,80 | -1,79% | - |
| 04.06.2025 | 66,80 | 67,00 | 66,80 | 67,00 | 0,30% | - |
| 03.06.2025 | 68,80 | 68,80 | 66,80 | 66,80 | -2,91% | - |
| 02.06.2025 | 70,40 | 70,40 | 68,80 | 68,80 | -2,27% | - |
| 30.05.2025 | 70,40 | 70,40 | 70,40 | 70,40 | 0,00% | - |
| 29.05.2025 | 70,80 | 70,80 | 70,40 | 70,40 | 0,00% | - |
| 28.05.2025 | 69,60 | 70,40 | 69,60 | 70,40 | 1,15% | - |
| 27.05.2025 | 69,20 | 69,60 | 69,20 | 69,60 | 1,46% | - |
| 26.05.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 0,00% | - |
| 23.05.2025 | 67,60 | 68,60 | 67,60 | 68,60 | 1,48% | - |
| 22.05.2025 | 68,40 | 68,40 | 67,60 | 67,60 | -1,17% | - |
| 21.05.2025 | 68,00 | 68,40 | 68,00 | 68,40 | 0,59% | - |
| 20.05.2025 | 66,60 | 68,00 | 66,60 | 68,00 | 2,10% | 40,00 |
| 19.05.2025 | 67,00 | 67,00 | 66,60 | 66,60 | -0,60% | - |
| 16.05.2025 | 65,80 | 67,00 | 65,80 | 67,00 | 1,82% | - |
| 15.05.2025 | 65,40 | 65,80 | 65,40 | 65,80 | 0,61% | - |
| 14.05.2025 | 65,40 | 65,40 | 65,40 | 65,40 | 0,00% | - |
| 13.05.2025 | 64,80 | 65,60 | 64,80 | 65,40 | 0,93% | 10,00 |
| 12.05.2025 | 62,40 | 64,80 | 62,40 | 64,80 | 3,85% | 181,00 |
| 09.05.2025 | 63,00 | 63,00 | 62,40 | 62,40 | -0,95% | 70,00 |
| 08.05.2025 | 64,40 | 64,40 | 63,00 | 63,00 | -2,17% | - |
| 07.05.2025 | 66,20 | 66,20 | 64,40 | 64,40 | -2,72% | - |
| 06.05.2025 | 65,80 | 66,20 | 65,80 | 66,20 | 0,61% | - |
| 05.05.2025 | 65,80 | 66,00 | 65,60 | 65,80 | 0,00% | 110,00 |
| 02.05.2025 | 66,20 | 66,20 | 65,80 | 65,80 | -0,60% | - |
| 30.04.2025 | 66,40 | 66,40 | 66,20 | 66,20 | -0,30% | - |
| 29.04.2025 | 65,80 | 66,40 | 65,80 | 66,40 | 0,91% | - |
| 28.04.2025 | 65,20 | 65,80 | 65,20 | 65,80 | 0,92% | - |
| 25.04.2025 | 64,40 | 65,20 | 64,40 | 65,20 | 1,24% | - |
| 24.04.2025 | 63,40 | 64,40 | 63,40 | 64,40 | 1,58% | - |
| 23.04.2025 | 62,00 | 64,00 | 62,00 | 63,40 | 2,26% | 69,00 |
| 22.04.2025 | 59,20 | 62,00 | 59,20 | 62,00 | 4,73% | - |
| 17.04.2025 | 56,80 | 59,20 | 56,80 | 59,20 | 4,23% | - |
| 16.04.2025 | 58,40 | 58,40 | 56,80 | 56,80 | -2,74% | - |
| 15.04.2025 | 59,60 | 59,60 | 58,40 | 58,40 | -2,01% | - |
| 14.04.2025 | 59,20 | 59,60 | 59,20 | 59,60 | 0,68% | - |
| 11.04.2025 | 58,60 | 59,20 | 58,60 | 59,20 | 1,02% | - |
| 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% | - |