62,400€
0,97%
Echtzeit-Aktienkurs Savencia S.A.
Bid:
Ask:
Aktienkurse zur Savencia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |