1,791€
5,20%
Echtzeit-Aktienkurs SAFILO GROUP S.P.A. EO 5
Bid:
Ask:
Aktienkurse zur SAFILO GROUP S.P.A. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,29% | - |
| 18.06.2026 | 1,73 | 1,75 | 1,73 | 1,75 | -2,07% | - |
| 17.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -4,28% | - |
| 16.06.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,11% | - |
| 15.06.2026 | 1,76 | 1,87 | 1,76 | 1,87 | 7,06% | - |
| 12.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 3,81% | - |
| 11.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 10.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 09.06.2026 | 1,65 | 1,69 | 1,65 | 1,69 | 1,14% | - |
| 08.06.2026 | 1,53 | 1,67 | 1,53 | 1,67 | 8,37% | - |
| 05.06.2026 | 1,53 | 1,54 | 1,53 | 1,54 | 0,59% | - |
| 04.06.2026 | 1,54 | 1,54 | 1,53 | 1,53 | -0,52% | - |
| 03.06.2026 | 1,55 | 1,55 | 1,54 | 1,54 | -0,65% | - |
| 02.06.2026 | 1,57 | 1,57 | 1,55 | 1,55 | -3,31% | - |
| 01.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,31% | - |
| 29.05.2026 | 1,56 | 1,60 | 1,56 | 1,60 | 2,96% | - |
| 28.05.2026 | 1,56 | 1,56 | 1,55 | 1,55 | -1,46% | - |
| 27.05.2026 | 1,55 | 1,58 | 1,55 | 1,58 | 1,55% | - |
| 26.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,58% | - |
| 25.05.2026 | 1,54 | 1,56 | 1,54 | 1,56 | 2,97% | - |
| 22.05.2026 | 1,54 | 1,54 | 1,52 | 1,52 | -1,88% | - |
| 21.05.2026 | 1,58 | 1,58 | 1,54 | 1,54 | -2,89% | - |
| 20.05.2026 | 1,55 | 1,59 | 1,55 | 1,59 | 1,08% | - |
| 19.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -0,06% | - |
| 18.05.2026 | 1,52 | 1,57 | 1,52 | 1,57 | 2,61% | - |
| 15.05.2026 | 1,59 | 1,59 | 1,53 | 1,53 | -1,73% | - |
| 14.05.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,04% | - |
| 13.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -2,28% | - |
| 12.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,57% | - |
| 11.05.2026 | 1,74 | 1,74 | 1,59 | 1,59 | -9,14% | - |