52,200€
1,56%
Echtzeit-Aktienkurs Savencia S.A.
Bid:
Ask:
Aktienkurse zur Savencia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 49,60 | 50,00 | 49,60 | 50,00 | 0,00% | - |
| 14.11.2024 | 49,30 | 50,00 | 49,30 | 50,00 | 1,01% | - |
| 13.11.2024 | 50,00 | 50,00 | 49,50 | 49,50 | -1,39% | - |
| 12.11.2024 | 50,40 | 50,40 | 50,20 | 50,20 | -0,40% | - |
| 11.11.2024 | 50,40 | 50,40 | 50,40 | 50,40 | 1,20% | - |
| 08.11.2024 | 50,40 | 50,40 | 49,80 | 49,80 | -1,97% | - |
| 07.11.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | - |
| 06.11.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -1,17% | - |
| 05.11.2024 | 50,20 | 51,40 | 50,20 | 51,40 | 2,80% | 20,00 |
| 04.11.2024 | 50,20 | 50,60 | 50,00 | 50,00 | -0,40% | 115,00 |
| 01.11.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 0,00% | - |
| 31.10.2024 | 50,20 | 51,20 | 50,20 | 50,20 | -0,40% | 150,00 |
| 30.10.2024 | 50,40 | 50,40 | 50,40 | 50,40 | -0,40% | - |
| 29.10.2024 | 51,00 | 51,00 | 50,60 | 50,60 | -1,56% | - |
| 28.10.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,39% | - |
| 25.10.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,39% | - |
| 24.10.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,00% | - |
| 23.10.2024 | 51,60 | 51,60 | 51,40 | 51,40 | -0,39% | - |
| 22.10.2024 | 51,40 | 51,60 | 51,40 | 51,60 | 0,00% | - |
| 21.10.2024 | 52,20 | 52,20 | 51,60 | 51,60 | 0,39% | 200,00 |
| 18.10.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -0,39% | - |
| 17.10.2024 | 51,20 | 51,60 | 51,20 | 51,60 | 0,39% | 118,00 |
| 16.10.2024 | 51,20 | 51,40 | 51,20 | 51,40 | -0,39% | - |
| 15.10.2024 | 51,20 | 51,60 | 51,20 | 51,60 | 0,39% | - |
| 14.10.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -0,39% | - |
| 11.10.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 0,00% | - |
| 10.10.2024 | 51,40 | 51,60 | 51,40 | 51,60 | 0,39% | - |
| 09.10.2024 | 51,00 | 51,40 | 51,00 | 51,40 | 0,78% | - |
| 08.10.2024 | 51,20 | 51,20 | 51,00 | 51,00 | -0,39% | - |
| 07.10.2024 | 50,60 | 51,20 | 50,60 | 51,20 | -1,16% | - |
| 04.10.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -0,77% | - |
| 03.10.2024 | 52,00 | 52,20 | 52,00 | 52,20 | -0,38% | - |
| 02.10.2024 | 52,20 | 52,40 | 52,20 | 52,40 | 1,95% | - |
| 01.10.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -0,39% | - |
| 30.09.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -1,15% | - |
| 27.09.2024 | 51,60 | 52,20 | 51,60 | 52,20 | 0,38% | - |
| 26.09.2024 | 52,40 | 52,40 | 52,00 | 52,00 | -0,76% | - |
| 25.09.2024 | 52,00 | 53,00 | 52,00 | 52,40 | 0,00% | 324,00 |
| 24.09.2024 | 51,40 | 52,40 | 51,40 | 52,40 | 4,80% | - |
| 23.09.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 20.09.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 2,04% | - |
| 19.09.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 1,03% | - |
| 18.09.2024 | 48,50 | 48,50 | 48,50 | 48,50 | -0,21% | - |
| 17.09.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 16.09.2024 | 48,70 | 48,70 | 48,60 | 48,60 | -0,41% | - |
| 13.09.2024 | 49,60 | 50,60 | 48,80 | 48,80 | -2,01% | 109,00 |
| 12.09.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 11.09.2024 | 49,60 | 50,00 | 49,60 | 50,00 | 0,81% | - |
| 10.09.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | - |
| 09.09.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 06.09.2024 | 50,00 | 50,00 | 49,80 | 49,80 | -0,40% | - |
| 05.09.2024 | 50,20 | 50,20 | 50,00 | 50,00 | -0,40% | - |
| 04.09.2024 | 50,00 | 50,20 | 50,00 | 50,20 | -0,79% | - |
| 03.09.2024 | 50,40 | 50,60 | 50,40 | 50,60 | 2,43% | 50,00 |
| 02.09.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,20% | - |
| 30.08.2024 | 49,60 | 49,60 | 49,30 | 49,30 | -0,20% | - |
| 29.08.2024 | 49,60 | 49,60 | 49,40 | 49,40 | -0,80% | - |
| 28.08.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 27.08.2024 | 50,40 | 51,60 | 49,80 | 49,80 | -1,58% | 50,00 |
| 26.08.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 0,00% | - |
| 23.08.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 0,40% | - |
| 22.08.2024 | 49,80 | 50,40 | 49,80 | 50,40 | 1,20% | - |
| 21.08.2024 | 49,60 | 49,80 | 49,60 | 49,80 | 0,00% | - |
| 20.08.2024 | 49,60 | 49,80 | 49,60 | 49,80 | 0,40% | - |
| 19.08.2024 | 49,50 | 49,60 | 49,50 | 49,60 | 0,20% | - |
| 16.08.2024 | 49,80 | 50,00 | 49,50 | 49,50 | -0,20% | 66,00 |
| 15.08.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | - |
| 14.08.2024 | 49,60 | 49,80 | 49,60 | 49,80 | 1,22% | - |
| 13.08.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,20% | - |
| 12.08.2024 | 49,10 | 49,10 | 49,10 | 49,10 | 0,00% | - |
| 09.08.2024 | 49,60 | 49,60 | 49,10 | 49,10 | -1,41% | - |
| 08.08.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 07.08.2024 | 49,80 | 50,00 | 49,80 | 50,00 | 0,40% | - |
| 06.08.2024 | 49,60 | 49,80 | 49,60 | 49,80 | 2,26% | - |
| 05.08.2024 | 48,70 | 48,70 | 48,70 | 48,70 | -1,02% | - |