2,030€
-0,29%
Echtzeit-Aktienkurs Safilo Group S.p.A.
Bid:
Ask:
Aktienkurse zur Safilo Group S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 2,02 | 2,02 | 2,00 | 2,00 | -1,77% | - |
| 05.11.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 2,52% | - |
| 04.11.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -1,19% | - |
| 03.11.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -0,79% | - |
| 02.11.2026 | 1,94 | 2,03 | 1,94 | 2,03 | 4,33% | - |
| 30.10.2026 | 1,91 | 1,94 | 1,91 | 1,94 | 2,43% | - |
| 29.10.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,63% | - |
| 28.10.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -0,62% | - |
| 27.10.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 1,59% | - |
| 26.10.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,48% | - |
| 23.10.2026 | 1,91 | 1,91 | 1,88 | 1,88 | 0,00% | - |
| 22.10.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,21% | - |
| 21.10.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 20.10.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,11% | - |
| 19.10.2026 | 1,88 | 1,92 | 1,87 | 1,87 | 0,11% | 125,00 |
| 16.10.2026 | 1,91 | 1,91 | 1,86 | 1,86 | 1,14% | - |
| 15.10.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -0,49% | - |
| 14.10.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 13.10.2026 | 1,81 | 1,84 | 1,81 | 1,84 | 1,94% | 40,00 |
| 12.10.2026 | 1,84 | 1,84 | 1,81 | 1,81 | -0,82% | - |
| 09.10.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,44% | - |
| 08.10.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,44% | - |
| 07.10.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,77% | - |
| 06.10.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,05% | - |
| 05.10.2026 | 1,78 | 1,82 | 1,78 | 1,82 | 1,45% | - |
| 02.10.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,96% | - |
| 01.10.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,11% | - |
| 30.09.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -1,06% | - |
| 29.09.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,44% | - |
| 28.09.2026 | 1,76 | 1,80 | 1,76 | 1,80 | 2,27% | - |
| 25.09.2026 | 1,71 | 1,76 | 1,71 | 1,76 | 3,58% | - |
| 24.09.2026 | 1,71 | 1,71 | 1,70 | 1,70 | -0,87% | - |
| 23.09.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -0,69% | - |
| 22.09.2026 | 1,75 | 1,75 | 1,73 | 1,73 | -1,20% | - |
| 21.09.2026 | 1,72 | 1,75 | 1,72 | 1,75 | 2,76% | - |
| 18.09.2026 | 1,71 | 1,71 | 1,70 | 1,70 | -0,53% | - |
| 17.09.2026 | 1,75 | 1,75 | 1,71 | 1,71 | -1,44% | - |
| 16.09.2026 | 1,69 | 1,74 | 1,69 | 1,74 | 2,78% | - |
| 15.09.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,35% | - |
| 14.09.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,76% | - |
| 11.09.2026 | 1,73 | 1,73 | 1,71 | 1,71 | -0,64% | - |
| 10.09.2026 | 1,75 | 1,75 | 1,72 | 1,72 | -1,32% | - |
| 09.09.2026 | 1,75 | 1,75 | 1,74 | 1,74 | -0,57% | - |
| 08.09.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -0,79% | - |
| 07.09.2026 | 1,75 | 1,77 | 1,75 | 1,77 | 1,20% | - |
| 04.09.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -2,68% | - |
| 03.09.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,59% | - |
| 02.09.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -1,18% | - |
| 01.09.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -0,61% | - |
| 31.08.2026 | 1,79 | 1,80 | 1,79 | 1,80 | 0,33% | - |
| 28.08.2026 | 1,81 | 1,81 | 1,79 | 1,79 | -0,67% | - |
| 27.08.2026 | 1,82 | 1,82 | 1,80 | 1,80 | -1,04% | - |
| 26.08.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -1,73% | - |
| 25.08.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,60% | - |
| 24.08.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -0,11% | - |
| 21.08.2026 | 1,86 | 1,86 | 1,85 | 1,85 | -1,18% | - |
| 20.08.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,80% | - |
| 19.08.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,43% | - |
| 18.08.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -0,32% | - |
| 17.08.2026 | 1,93 | 1,93 | 1,88 | 1,88 | -2,59% | 1.884,00 |
| 14.08.2026 | 2,00 | 2,00 | 1,93 | 1,93 | -6,35% | - |
| 13.08.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -3,64% | - |
| 12.08.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 11.08.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 10.08.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 3,19% | - |
| 07.08.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 16,76% | - |
| 06.08.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 7,41% | - |
| 05.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,24% | - |
| 04.08.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 3,48% | - |
| 03.08.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,55% | - |
| 31.07.2026 | 1,62 | 1,63 | 1,62 | 1,63 | 2,39% | - |
| 30.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -2,39% | - |
| 29.07.2026 | 1,62 | 1,63 | 1,62 | 1,63 | 0,74% | 50,00 |
| 28.07.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,28% | - |
| 27.07.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 24.07.2026 | 1,61 | 1,62 | 1,61 | 1,62 | -6,09% | - |
| 23.07.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -2,04% | - |
| 22.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,11% | - |
| 21.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,80% | - |
| 20.07.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -0,74% | - |
| 17.07.2026 | 1,73 | 1,76 | 1,73 | 1,76 | 1,09% | - |
| 16.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,69% | - |
| 15.07.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 1,05% | - |
| 14.07.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,18% | - |
| 13.07.2026 | 1,68 | 1,71 | 1,68 | 1,71 | 0,71% | - |
| 10.07.2026 | 1,70 | 1,70 | 1,69 | 1,69 | 2,73% | - |
| 09.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,37% | - |
| 08.07.2026 | 1,69 | 1,69 | 1,64 | 1,64 | -2,84% | - |
| 07.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,18% | - |
| 06.07.2026 | 1,67 | 1,69 | 1,67 | 1,69 | 1,74% | - |
| 03.07.2026 | 1,70 | 1,70 | 1,67 | 1,67 | -3,53% | - |
| 02.07.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 2,31% | - |
| 01.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,36% | - |
| 30.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,18% | - |
| 29.06.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -0,42% | - |
| 26.06.2026 | 1,67 | 1,69 | 1,67 | 1,69 | 2,31% | - |
| 25.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -1,85% | - |
| 24.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,36% | - |
| 23.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,71% | - |
| 22.06.2026 | 1,74 | 1,74 | 1,70 | 1,70 | -2,86% | - |