59,000€
0,68%
Echtzeit-Aktienkurs Savencia S.A.
Bid:
Ask:
Aktienkurse zur Savencia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 60,80 | 60,80 | 58,60 | 58,60 | -3,62% | - |
| 06.03.2026 | 58,60 | 60,80 | 58,60 | 60,80 | 3,75% | - |
| 05.03.2026 | 58,80 | 58,80 | 58,60 | 58,60 | -0,34% | - |
| 04.03.2026 | 60,20 | 60,20 | 58,80 | 58,80 | -2,33% | 23,00 |
| 03.03.2026 | 61,20 | 61,20 | 60,20 | 60,20 | -1,63% | - |
| 02.03.2026 | 61,00 | 61,20 | 61,00 | 61,20 | 0,33% | - |
| 27.02.2026 | 60,80 | 61,00 | 60,80 | 61,00 | 0,00% | - |
| 26.02.2026 | 60,80 | 61,80 | 60,80 | 61,00 | 0,33% | 7,00 |
| 25.02.2026 | 59,60 | 60,80 | 59,60 | 60,80 | 2,01% | - |
| 24.02.2026 | 59,20 | 59,60 | 59,20 | 59,60 | 0,68% | - |
| 23.02.2026 | 59,20 | 59,20 | 59,20 | 59,20 | 0,00% | - |
| 20.02.2026 | 59,00 | 59,20 | 59,00 | 59,20 | 0,34% | - |
| 19.02.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | - |
| 18.02.2026 | 59,20 | 59,20 | 59,00 | 59,00 | -0,34% | - |
| 17.02.2026 | 59,20 | 59,20 | 59,00 | 59,20 | 0,00% | 150,00 |
| 16.02.2026 | 58,80 | 59,20 | 58,80 | 59,20 | 0,68% | - |
| 13.02.2026 | 59,20 | 59,20 | 58,80 | 58,80 | -0,68% | - |
| 12.02.2026 | 59,00 | 59,20 | 59,00 | 59,20 | 0,34% | 32,00 |
| 11.02.2026 | 60,40 | 60,40 | 59,00 | 59,00 | -2,32% | - |
| 10.02.2026 | 61,00 | 61,00 | 60,40 | 60,40 | -0,98% | - |
| 09.02.2026 | 60,80 | 61,00 | 60,80 | 61,00 | 0,33% | - |
| 06.02.2026 | 60,00 | 60,80 | 60,00 | 60,80 | 1,33% | - |
| 05.02.2026 | 59,80 | 60,00 | 59,80 | 60,00 | 0,33% | - |
| 04.02.2026 | 59,80 | 59,80 | 59,80 | 59,80 | 0,00% | - |
| 03.02.2026 | 59,60 | 59,80 | 59,60 | 59,80 | 0,34% | - |
| 02.02.2026 | 59,40 | 59,60 | 59,40 | 59,60 | 0,34% | - |
| 30.01.2026 | 59,60 | 59,60 | 59,40 | 59,40 | 0,00% | - |
| 28.01.2026 | 59,60 | 59,60 | 59,40 | 59,40 | -0,34% | - |
| 27.01.2026 | 58,80 | 59,60 | 58,80 | 59,60 | 1,36% | - |
| 26.01.2026 | 58,60 | 58,80 | 58,60 | 58,80 | 0,34% | 50,00 |
| 23.01.2026 | 59,40 | 59,40 | 58,60 | 58,60 | -1,35% | - |
| 22.01.2026 | 59,60 | 59,60 | 59,40 | 59,40 | -0,34% | - |
| 21.01.2026 | 61,20 | 61,20 | 59,60 | 59,60 | -2,61% | - |
| 20.01.2026 | 61,40 | 61,40 | 61,20 | 61,20 | -0,33% | - |
| 19.01.2026 | 60,00 | 61,40 | 60,00 | 61,40 | 2,33% | - |
| 16.01.2026 | 59,40 | 60,00 | 59,40 | 60,00 | 1,01% | - |
| 15.01.2026 | 59,00 | 59,40 | 59,00 | 59,40 | 0,68% | - |
| 14.01.2026 | 59,40 | 59,40 | 59,00 | 59,00 | -0,67% | - |
| 13.01.2026 | 59,00 | 59,40 | 59,00 | 59,40 | 0,68% | - |
| 12.01.2026 | 58,80 | 59,00 | 58,80 | 59,00 | 0,34% | - |
| 09.01.2026 | 59,00 | 59,00 | 58,80 | 58,80 | -0,34% | - |
| 08.01.2026 | 58,20 | 59,00 | 58,20 | 59,00 | 1,37% | - |
| 07.01.2026 | 60,80 | 60,80 | 58,20 | 58,20 | -4,28% | - |
| 06.01.2026 | 61,40 | 61,40 | 60,80 | 60,80 | -0,98% | - |
| 05.01.2026 | 61,40 | 61,40 | 61,40 | 61,40 | 0,00% | - |
| 02.01.2026 | 61,80 | 61,80 | 61,40 | 61,40 | 1,66% | - |
| 30.12.2025 | 59,60 | 60,60 | 59,60 | 60,40 | 1,34% | 200,00 |
| 29.12.2025 | 58,40 | 61,00 | 58,40 | 59,60 | 2,41% | 524,00 |
| 23.12.2025 | 59,80 | 59,80 | 58,20 | 58,20 | -2,68% | 13,00 |
| 22.12.2025 | 60,00 | 60,60 | 59,80 | 59,80 | -0,33% | 63,00 |
| 19.12.2025 | 58,60 | 60,00 | 58,60 | 60,00 | 2,39% | 44,00 |
| 18.12.2025 | 58,20 | 59,00 | 58,20 | 58,60 | 0,69% | 76,00 |
| 17.12.2025 | 58,60 | 58,60 | 58,20 | 58,20 | -0,68% | - |
| 16.12.2025 | 57,80 | 58,60 | 57,80 | 58,60 | 1,38% | - |
| 15.12.2025 | 58,60 | 58,60 | 57,80 | 57,80 | -1,37% | - |
| 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% | - |