0,958€
-1,14%
Echtzeit-Aktienkurs Safilo Group S.p.A.
Bid:
Ask:
Aktienkurse zur Safilo Group S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 0,98 | 0,99 | 0,96 | 0,96 | -1,03% | - |
| 04.11.2024 | 0,99 | 0,99 | 0,97 | 0,97 | -1,22% | - |
| 01.11.2024 | 0,99 | 0,99 | 0,98 | 0,98 | -0,20% | - |
| 31.10.2024 | 1,00 | 1,00 | 0,98 | 0,98 | -1,31% | - |
| 30.10.2024 | 1,02 | 1,02 | 1,00 | 1,00 | -0,99% | - |
| 29.10.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -2,71% | - |
| 28.10.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,78% | - |
| 25.10.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 24.10.2024 | 1,02 | 1,03 | 1,02 | 1,03 | 1,38% | - |
| 23.10.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,60% | - |
| 22.10.2024 | 1,02 | 1,02 | 1,01 | 1,01 | -1,18% | - |
| 21.10.2024 | 1,06 | 1,06 | 1,02 | 1,02 | -3,96% | - |
| 18.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 1,53% | - |
| 17.10.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,19% | - |
| 16.10.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 2,36% | - |
| 15.10.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -0,20% | - |
| 14.10.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -1,73% | - |
| 11.10.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 10.10.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -1,72% | - |
| 09.10.2024 | 1,04 | 1,05 | 1,04 | 1,05 | -0,95% | - |
| 08.10.2024 | 1,04 | 1,06 | 1,04 | 1,06 | 1,34% | - |
| 07.10.2024 | 1,06 | 1,06 | 1,04 | 1,04 | -1,70% | - |
| 04.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 1,34% | - |
| 03.10.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -2,24% | - |
| 02.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 01.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -2,33% | - |
| 30.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,64% | - |
| 27.09.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 4,77% | - |
| 26.09.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 4,38% | - |
| 25.09.2024 | 1,01 | 1,01 | 1,00 | 1,00 | 0,40% | - |
| 24.09.2024 | 1,04 | 1,04 | 1,00 | 1,00 | -6,37% | - |
| 23.09.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,11% | - |
| 20.09.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -0,55% | 1.500,00 |
| 19.09.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 18.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,37% | - |
| 17.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,75% | - |
| 16.09.2024 | 1,09 | 1,09 | 1,07 | 1,07 | -0,56% | - |
| 13.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,94% | - |
| 12.09.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,95% | - |
| 11.09.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -0,56% | - |
| 10.09.2024 | 1,11 | 1,11 | 1,06 | 1,06 | -3,27% | - |
| 09.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 06.09.2024 | 1,13 | 1,13 | 1,09 | 1,09 | -4,55% | - |
| 05.09.2024 | 1,17 | 1,17 | 1,14 | 1,14 | -1,72% | - |
| 04.09.2024 | 1,18 | 1,22 | 1,16 | 1,16 | -0,68% | 12,00 |
| 03.09.2024 | 1,21 | 1,21 | 1,17 | 1,17 | -2,82% | - |
| 02.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,82% | - |
| 30.08.2024 | 1,23 | 1,23 | 1,21 | 1,21 | 0,50% | - |
| 29.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,00% | - |
| 28.08.2024 | 1,19 | 1,20 | 1,19 | 1,20 | -0,33% | - |
| 27.08.2024 | 1,21 | 1,21 | 1,20 | 1,20 | 2,56% | - |
| 26.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 23.08.2024 | 1,12 | 1,15 | 1,12 | 1,15 | 4,17% | - |
| 22.08.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 2,41% | - |
| 21.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 2,28% | - |
| 20.08.2024 | 1,08 | 1,08 | 1,05 | 1,05 | -1,68% | - |
| 19.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,52% | - |
| 16.08.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 4,97% | - |
| 15.08.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -2,14% | - |
| 14.08.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 13.08.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 1,37% | - |
| 12.08.2024 | 1,01 | 1,02 | 1,01 | 1,02 | 1,39% | - |
| 09.08.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,20% | - |
| 08.08.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 1,92% | - |
| 07.08.2024 | 1,00 | 1,00 | 0,99 | 0,99 | -0,50% | - |
| 06.08.2024 | 1,00 | 1,00 | 0,99 | 0,99 | 3,43% | - |
| 05.08.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -4,66% | - |
| 02.08.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,40% | - |
| 01.08.2024 | 1,04 | 1,04 | 1,00 | 1,00 | -2,14% | - |
| 31.07.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -1,72% | - |
| 30.07.2024 | 1,07 | 1,07 | 1,04 | 1,04 | -1,32% | 230,00 |
| 29.07.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 3,32% | - |
| 26.07.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 25.07.2024 | 0,99 | 1,01 | 0,99 | 1,01 | 1,40% | - |
| 24.07.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -1,38% | - |
| 23.07.2024 | 1,05 | 1,05 | 1,01 | 1,01 | -3,61% | - |
| 22.07.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,19% | - |
| 19.07.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 18.07.2024 | 1,10 | 1,10 | 1,05 | 1,05 | -2,04% | - |
| 17.07.2024 | 1,07 | 1,08 | 1,07 | 1,08 | -0,37% | - |
| 16.07.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,10% | - |
| 15.07.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,18% | - |
| 12.07.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 2,64% | - |
| 11.07.2024 | 1,07 | 1,07 | 1,06 | 1,06 | 0,95% | - |
| 10.07.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 2,53% | - |
| 09.07.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,91% | - |
| 08.07.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,76% | - |
| 05.07.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 1,93% | - |
| 04.07.2024 | 1,02 | 1,03 | 1,02 | 1,03 | 2,78% | - |
| 03.07.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,20% | - |
| 02.07.2024 | 1,02 | 1,02 | 1,00 | 1,00 | -1,95% | - |
| 01.07.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 3,23% | - |
| 28.06.2024 | 1,05 | 1,05 | 0,99 | 0,99 | -7,46% | - |
| 27.06.2024 | 1,05 | 1,07 | 1,05 | 1,07 | 6,99% | - |
| 26.06.2024 | 1,03 | 1,03 | 1,00 | 1,00 | -2,72% | - |
| 25.06.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -0,39% | - |
| 24.06.2024 | 1,02 | 1,03 | 1,02 | 1,03 | -0,96% | - |
| 21.06.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,38% | - |
| 20.06.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,19% | - |
| 19.06.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -1,13% | - |