2,105€
3,19%
Echtzeit-Aktienkurs Safilo Group S.p.A.
Bid:
Ask:
Aktienkurse zur Safilo Group S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 2,10 | 2,10 | 2,08 | 2,08 | 1,72% | 500,00 |
| 05.02.2026 | 2,16 | 2,16 | 2,04 | 2,04 | -5,34% | - |
| 04.02.2026 | 2,11 | 2,16 | 2,11 | 2,16 | 2,86% | - |
| 03.02.2026 | 2,12 | 2,12 | 2,10 | 2,10 | -0,48% | - |
| 02.02.2026 | 2,08 | 2,11 | 2,08 | 2,11 | 0,48% | - |
| 30.01.2026 | 1,83 | 2,10 | 1,83 | 2,10 | 10,85% | - |
| 29.01.2026 | 1,88 | 1,91 | 1,83 | 1,89 | 2,16% | - |
| 28.01.2026 | 1,94 | 1,94 | 1,85 | 1,85 | -3,75% | - |
| 27.01.2026 | 1,96 | 1,96 | 1,92 | 1,92 | -1,64% | - |
| 26.01.2026 | 1,97 | 1,97 | 1,95 | 1,95 | -0,81% | - |
| 23.01.2026 | 2,04 | 2,04 | 1,97 | 1,97 | -3,19% | - |
| 22.01.2026 | 1,93 | 2,04 | 1,93 | 2,04 | 5,11% | - |
| 21.01.2026 | 1,90 | 1,94 | 1,90 | 1,94 | 2,43% | - |
| 20.01.2026 | 1,93 | 1,93 | 1,89 | 1,89 | -2,17% | - |
| 19.01.2026 | 1,96 | 1,96 | 1,93 | 1,93 | -4,36% | - |
| 16.01.2026 | 2,04 | 2,04 | 2,02 | 2,02 | -0,74% | - |
| 15.01.2026 | 2,09 | 2,09 | 2,04 | 2,04 | -1,93% | - |
| 14.01.2026 | 2,00 | 2,08 | 2,00 | 2,08 | 4,38% | - |
| 13.01.2026 | 1,98 | 1,99 | 1,98 | 1,99 | 0,71% | - |
| 12.01.2026 | 1,91 | 1,97 | 1,91 | 1,97 | 3,46% | - |
| 09.01.2026 | 1,89 | 1,91 | 1,89 | 1,91 | 1,06% | - |
| 08.01.2026 | 1,94 | 1,94 | 1,89 | 1,89 | -2,88% | - |
| 07.01.2026 | 1,95 | 1,95 | 1,94 | 1,94 | -0,51% | - |
| 06.01.2026 | 1,91 | 1,95 | 1,91 | 1,95 | 2,52% | - |
| 05.01.2026 | 1,93 | 1,93 | 1,91 | 1,91 | -0,94% | - |
| 02.01.2026 | 1,85 | 1,92 | 1,85 | 1,92 | 0,00% | - |
| 30.12.2025 | 1,89 | 1,92 | 1,89 | 1,92 | 2,01% | - |
| 29.12.2025 | 1,86 | 1,89 | 1,86 | 1,89 | 1,29% | - |
| 23.12.2025 | 1,85 | 1,86 | 1,85 | 1,86 | 0,54% | - |
| 22.12.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 3,00% | - |
| 19.12.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -1,10% | - |
| 18.12.2025 | 1,83 | 1,83 | 1,82 | 1,82 | -0,66% | - |
| 17.12.2025 | 1,85 | 1,85 | 1,83 | 1,83 | -1,29% | - |
| 16.12.2025 | 1,90 | 1,90 | 1,85 | 1,85 | -2,93% | - |
| 15.12.2025 | 1,89 | 1,91 | 1,89 | 1,91 | 1,38% | - |
| 12.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,21% | - |
| 11.12.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -1,88% | - |
| 10.12.2025 | 1,86 | 1,92 | 1,86 | 1,92 | 3,12% | - |
| 09.12.2025 | 1,88 | 1,88 | 1,86 | 1,86 | -0,96% | - |
| 08.12.2025 | 1,86 | 1,88 | 1,86 | 1,88 | 0,75% | - |
| 05.12.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 0,11% | - |
| 04.12.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,32% | - |
| 03.12.2025 | 1,88 | 1,88 | 1,85 | 1,85 | -1,28% | - |
| 02.12.2025 | 1,85 | 1,88 | 1,85 | 1,88 | 1,51% | - |
| 01.12.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 0,33% | - |
| 28.11.2025 | 1,83 | 1,84 | 1,83 | 1,84 | 0,88% | - |
| 27.11.2025 | 1,84 | 1,84 | 1,83 | 1,83 | -0,76% | - |
| 26.11.2025 | 1,85 | 1,85 | 1,84 | 1,84 | 0,11% | - |
| 25.11.2025 | 1,81 | 1,84 | 1,81 | 1,84 | 1,32% | - |
| 24.11.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 0,67% | - |
| 21.11.2025 | 1,76 | 1,80 | 1,76 | 1,80 | 2,50% | - |
| 20.11.2025 | 1,80 | 1,80 | 1,76 | 1,76 | -1,57% | - |
| 19.11.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 0,22% | - |
| 18.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,00% | - |
| 17.11.2025 | 1,86 | 1,86 | 1,80 | 1,80 | -3,12% | - |
| 14.11.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 1,75% | - |
| 13.11.2025 | 1,74 | 1,88 | 1,74 | 1,83 | -1,08% | 2.200,00 |
| 12.11.2025 | 1,86 | 1,86 | 1,85 | 1,85 | -0,22% | - |
| 11.11.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 2,77% | - |
| 10.11.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 1,69% | - |
| 07.11.2025 | 1,79 | 1,79 | 1,77 | 1,77 | -1,12% | - |
| 06.11.2025 | 1,79 | 1,87 | 1,79 | 1,79 | 9,14% | 500,00 |
| 05.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 04.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,78% | - |
| 03.11.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 0,96% | - |
| 31.10.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -1,88% | - |
| 30.10.2025 | 1,72 | 1,72 | 1,70 | 1,70 | -0,93% | - |
| 29.10.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -0,46% | - |
| 28.10.2025 | 1,74 | 1,74 | 1,72 | 1,72 | -1,26% | - |
| 27.10.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 1,51% | - |
| 24.10.2025 | 1,64 | 1,72 | 1,64 | 1,72 | -0,92% | - |
| 23.10.2025 | 1,78 | 1,78 | 1,73 | 1,73 | -2,69% | - |
| 22.10.2025 | 1,80 | 1,80 | 1,78 | 1,78 | -0,78% | - |
| 21.10.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 1,13% | - |
| 20.10.2025 | 1,72 | 1,78 | 1,72 | 1,78 | 3,38% | - |
| 17.10.2025 | 1,66 | 1,72 | 1,66 | 1,72 | 3,25% | - |
| 16.10.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 1,46% | - |
| 15.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,24% | - |
| 14.10.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -1,33% | - |
| 13.10.2025 | 1,66 | 1,75 | 1,66 | 1,66 | 1,22% | 90,00 |
| 10.10.2025 | 1,69 | 1,71 | 1,64 | 1,64 | -2,73% | - |
| 09.10.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -2,09% | - |
| 08.10.2025 | 1,54 | 1,72 | 1,54 | 1,72 | 11,98% | - |
| 07.10.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 0,26% | - |
| 06.10.2025 | 1,57 | 1,57 | 1,53 | 1,53 | -4,25% | - |
| 03.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,25% | - |
| 02.10.2025 | 1,57 | 1,60 | 1,57 | 1,60 | 2,05% | - |
| 01.10.2025 | 1,60 | 1,60 | 1,56 | 1,56 | -2,62% | - |
| 30.09.2025 | 1,58 | 1,61 | 1,58 | 1,61 | 1,39% | - |
| 29.09.2025 | 1,54 | 1,58 | 1,54 | 1,58 | 3,53% | - |
| 26.09.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 1,19% | - |
| 25.09.2025 | 1,57 | 1,57 | 1,51 | 1,51 | -4,42% | - |
| 24.09.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 2,06% | 2.000,00 |
| 23.09.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -1,90% | - |
| 22.09.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,89% | 5.800,00 |
| 19.09.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 1,29% | - |
| 18.09.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -0,39% | - |
| 17.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,26% | - |
| 16.09.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 1,57% | - |
| 15.09.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 1,20% | - |