63,200€
0,64%
Echtzeit-Aktienkurs Savencia S.A.
Bid:
Ask:
Aktienkurse zur Savencia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 63,00 | 63,00 | 62,80 | 62,80 | -0,32% | 45,00 |
| 23.07.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -0,32% | - |
| 22.07.2026 | 63,20 | 63,20 | 63,20 | 63,20 | 0,32% | - |
| 21.07.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | - |
| 20.07.2026 | 63,20 | 63,20 | 63,00 | 63,00 | -0,32% | - |
| 17.07.2026 | 62,80 | 63,20 | 62,80 | 63,20 | -0,63% | - |
| 16.07.2026 | 63,60 | 63,60 | 63,60 | 63,60 | 0,63% | - |
| 15.07.2026 | 63,20 | 63,20 | 63,20 | 63,20 | -2,17% | - |
| 14.07.2026 | 64,60 | 64,60 | 64,60 | 64,60 | 0,00% | - |
| 13.07.2026 | 64,80 | 64,80 | 64,60 | 64,60 | -0,31% | - |
| 10.07.2026 | 65,60 | 65,60 | 64,80 | 64,80 | -1,22% | - |
| 09.07.2026 | 65,60 | 65,60 | 65,60 | 65,60 | 0,00% | - |
| 08.07.2026 | 65,60 | 65,60 | 65,60 | 65,60 | 0,31% | - |
| 07.07.2026 | 65,40 | 65,40 | 65,40 | 65,40 | 0,00% | - |
| 06.07.2026 | 65,40 | 65,40 | 65,40 | 65,40 | 0,00% | - |
| 03.07.2026 | 65,40 | 65,40 | 65,40 | 65,40 | 0,00% | - |
| 02.07.2026 | 65,40 | 65,40 | 65,40 | 65,40 | -0,61% | - |
| 01.07.2026 | 66,00 | 66,00 | 65,80 | 65,80 | -0,30% | 150,00 |
| 30.06.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 0,00% | - |
| 29.06.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 0,00% | - |
| 26.06.2026 | 66,00 | 66,00 | 66,00 | 66,00 | -3,51% | - |
| 25.06.2026 | 68,40 | 68,40 | 68,40 | 68,40 | 4,27% | - |
| 24.06.2026 | 65,60 | 65,60 | 65,60 | 65,60 | -4,37% | - |
| 23.06.2026 | 68,60 | 68,60 | 68,60 | 68,60 | 0,00% | - |
| 22.06.2026 | 69,20 | 69,20 | 68,60 | 68,60 | -0,87% | - |
| 19.06.2026 | 69,20 | 69,20 | 69,20 | 69,20 | 0,00% | - |
| 18.06.2026 | 69,60 | 69,60 | 69,20 | 69,20 | -0,57% | - |
| 17.06.2026 | 69,60 | 69,60 | 69,60 | 69,60 | 0,00% | - |
| 16.06.2026 | 69,60 | 69,60 | 69,60 | 69,60 | 0,00% | - |
| 15.06.2026 | 70,80 | 70,80 | 69,60 | 69,60 | -2,52% | - |
| 12.06.2026 | 71,40 | 71,40 | 71,40 | 71,40 | 2,59% | - |
| 11.06.2026 | 69,60 | 69,60 | 69,60 | 69,60 | 0,87% | - |
| 10.06.2026 | 69,00 | 69,00 | 69,00 | 69,00 | 0,00% | - |
| 09.06.2026 | 70,40 | 70,40 | 69,00 | 69,00 | -1,99% | - |
| 08.06.2026 | 70,20 | 70,40 | 70,20 | 70,40 | 0,28% | - |
| 05.06.2026 | 73,60 | 73,60 | 70,20 | 70,20 | -4,62% | - |
| 04.06.2026 | 73,00 | 73,60 | 73,00 | 73,60 | 0,82% | - |
| 03.06.2026 | 73,20 | 73,20 | 73,00 | 73,00 | -0,27% | - |
| 02.06.2026 | 70,00 | 73,20 | 70,00 | 73,20 | 2,23% | - |
| 01.06.2026 | 71,60 | 71,60 | 71,60 | 71,60 | 0,00% | - |
| 29.05.2026 | 70,40 | 71,60 | 70,40 | 71,60 | 1,70% | - |
| 28.05.2026 | 71,40 | 71,40 | 70,40 | 70,40 | -1,40% | - |
| 27.05.2026 | 72,20 | 72,20 | 71,40 | 71,40 | -1,11% | - |
| 26.05.2026 | 72,40 | 72,40 | 72,20 | 72,20 | -0,28% | - |
| 25.05.2026 | 69,60 | 72,40 | 69,60 | 72,40 | 4,02% | - |
| 22.05.2026 | 68,40 | 69,60 | 68,40 | 69,60 | 1,75% | - |
| 21.05.2026 | 62,00 | 68,40 | 62,00 | 68,40 | 10,32% | 50,00 |
| 20.05.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -1,59% | - |
| 19.05.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | - |
| 18.05.2026 | 62,40 | 63,00 | 62,40 | 63,00 | 0,96% | - |
| 15.05.2026 | 62,80 | 62,80 | 62,40 | 62,40 | 0,00% | - |
| 14.05.2026 | 62,40 | 62,40 | 62,40 | 62,40 | -2,50% | - |
| 13.05.2026 | 62,60 | 64,00 | 62,60 | 64,00 | 0,95% | 1,00 |
| 12.05.2026 | 63,40 | 63,40 | 63,40 | 63,40 | 0,00% | - |
| 11.05.2026 | 64,40 | 64,40 | 63,40 | 63,40 | -1,55% | - |
| 08.05.2026 | 64,80 | 64,80 | 64,40 | 64,40 | -0,62% | - |
| 07.05.2026 | 64,80 | 64,80 | 64,80 | 64,80 | -0,92% | - |
| 06.05.2026 | 65,40 | 65,40 | 65,40 | 65,40 | 0,00% | - |
| 05.05.2026 | 65,20 | 65,60 | 65,20 | 65,40 | 0,31% | 20,00 |
| 04.05.2026 | 65,80 | 65,80 | 65,20 | 65,20 | -0,91% | - |
| 30.04.2026 | 65,00 | 65,80 | 65,00 | 65,80 | -0,90% | - |
| 29.04.2026 | 66,40 | 66,40 | 66,40 | 66,40 | 0,00% | - |
| 28.04.2026 | 66,60 | 66,60 | 66,40 | 66,40 | -0,30% | - |
| 27.04.2026 | 69,00 | 69,20 | 66,60 | 66,60 | 0,30% | 60,00 |
| 24.04.2026 | 66,40 | 66,40 | 66,40 | 66,40 | 0,00% | - |
| 23.04.2026 | 63,80 | 66,40 | 63,80 | 66,40 | 4,08% | - |
| 22.04.2026 | 61,80 | 63,80 | 61,80 | 63,80 | 3,24% | 20,00 |
| 21.04.2026 | 61,20 | 62,20 | 61,20 | 61,80 | 0,98% | 257,00 |
| 20.04.2026 | 59,60 | 61,20 | 59,60 | 61,20 | 2,68% | - |
| 17.04.2026 | 57,60 | 59,60 | 57,60 | 59,60 | 3,47% | - |
| 16.04.2026 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
| 15.04.2026 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
| 14.04.2026 | 58,40 | 58,40 | 57,60 | 57,60 | -3,36% | - |
| 13.04.2026 | 59,60 | 59,60 | 59,60 | 59,60 | 0,00% | - |
| 10.04.2026 | 59,40 | 59,60 | 59,40 | 59,60 | 0,34% | - |
| 09.04.2026 | 60,00 | 60,00 | 59,40 | 59,40 | -1,00% | - |
| 08.04.2026 | 59,00 | 60,00 | 59,00 | 60,00 | 1,69% | 2,00 |
| 07.04.2026 | 59,20 | 59,20 | 59,00 | 59,00 | -0,34% | - |
| 02.04.2026 | 59,60 | 59,60 | 59,20 | 59,20 | -0,67% | - |
| 01.04.2026 | 60,00 | 60,00 | 59,60 | 59,60 | -0,67% | - |
| 31.03.2026 | 59,40 | 60,00 | 59,40 | 60,00 | 1,01% | - |
| 30.03.2026 | 58,80 | 59,40 | 58,80 | 59,40 | -1,33% | - |
| 27.03.2026 | 59,40 | 60,20 | 59,40 | 60,20 | 1,35% | 5,00 |
| 26.03.2026 | 59,60 | 59,60 | 59,40 | 59,40 | -0,34% | - |
| 25.03.2026 | 58,40 | 59,60 | 58,40 | 59,60 | 2,05% | - |
| 24.03.2026 | 59,40 | 59,40 | 58,40 | 58,40 | -1,68% | - |
| 23.03.2026 | 60,20 | 60,20 | 59,40 | 59,40 | 1,37% | - |
| 20.03.2026 | 59,20 | 59,20 | 58,60 | 58,60 | -1,01% | - |
| 19.03.2026 | 59,60 | 59,60 | 59,20 | 59,20 | -0,67% | - |
| 18.03.2026 | 58,20 | 59,60 | 58,20 | 59,60 | 2,41% | - |
| 17.03.2026 | 57,80 | 58,20 | 57,80 | 58,20 | 0,69% | - |
| 16.03.2026 | 58,00 | 58,00 | 57,80 | 57,80 | -0,34% | - |
| 13.03.2026 | 58,20 | 58,20 | 58,00 | 58,00 | -0,34% | - |
| 12.03.2026 | 58,40 | 58,40 | 58,20 | 58,20 | -0,34% | - |
| 11.03.2026 | 58,80 | 58,80 | 58,40 | 58,40 | -0,68% | - |
| 10.03.2026 | 58,60 | 58,80 | 58,60 | 58,80 | 0,34% | - |
| 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 |