1,647€
-4,52%
Echtzeit-Aktienkurs Safilo Group S.p.A.
Bid:
Ask:
Aktienkurse zur Safilo Group S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.05.2026 | 1,60 | 1,75 | 1,60 | 1,75 | 14,08% | - |
| 07.05.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 2,13% | - |
| 06.05.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,87% | - |
| 05.05.2026 | 1,50 | 1,50 | 1,49 | 1,49 | -0,33% | - |
| 04.05.2026 | 1,58 | 1,58 | 1,49 | 1,49 | -5,26% | - |
| 30.04.2026 | 1,55 | 1,58 | 1,55 | 1,58 | -4,42% | - |
| 29.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,49% | - |
| 28.04.2026 | 1,67 | 1,67 | 1,64 | 1,64 | -2,15% | - |
| 27.04.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -2,89% | - |
| 24.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,35% | - |
| 23.04.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,29% | - |
| 22.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,94% | - |
| 21.04.2026 | 1,73 | 1,73 | 1,71 | 1,71 | -0,81% | - |
| 20.04.2026 | 1,75 | 1,75 | 1,73 | 1,73 | -2,27% | - |
| 17.04.2026 | 1,70 | 1,77 | 1,70 | 1,77 | 3,88% | - |
| 16.04.2026 | 1,71 | 1,71 | 1,70 | 1,70 | -0,29% | - |
| 15.04.2026 | 1,73 | 1,75 | 1,70 | 1,70 | -1,84% | 10.000,00 |
| 14.04.2026 | 1,78 | 1,78 | 1,74 | 1,74 | -1,14% | - |
| 13.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,07% | - |
| 10.04.2026 | 1,77 | 1,78 | 1,77 | 1,78 | 0,17% | - |
| 09.04.2026 | 1,75 | 1,77 | 1,75 | 1,77 | 1,37% | - |
| 08.04.2026 | 1,74 | 1,75 | 1,74 | 1,75 | 4,61% | - |
| 07.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,06% | - |
| 02.04.2026 | 1,65 | 1,67 | 1,65 | 1,67 | -0,83% | - |
| 01.04.2026 | 1,70 | 1,70 | 1,69 | 1,69 | -0,71% | - |
| 31.03.2026 | 1,66 | 1,70 | 1,66 | 1,70 | 3,41% | - |
| 30.03.2026 | 1,66 | 1,66 | 1,64 | 1,64 | -1,44% | - |
| 27.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,24% | - |
| 26.03.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -1,31% | - |
| 25.03.2026 | 1,67 | 1,68 | 1,67 | 1,68 | 0,60% | - |
| 24.03.2026 | 1,65 | 1,67 | 1,65 | 1,67 | 1,21% | - |
| 23.03.2026 | 1,53 | 1,65 | 1,53 | 1,65 | 6,71% | - |
| 20.03.2026 | 1,57 | 1,57 | 1,55 | 1,55 | -1,90% | - |
| 19.03.2026 | 1,63 | 1,63 | 1,58 | 1,58 | -3,30% | - |
| 18.03.2026 | 1,66 | 1,66 | 1,63 | 1,63 | -0,49% | - |
| 17.03.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 0,74% | - |
| 16.03.2026 | 1,68 | 1,68 | 1,63 | 1,63 | -1,93% | - |
| 13.03.2026 | 1,65 | 1,66 | 1,65 | 1,66 | -0,60% | - |
| 12.03.2026 | 1,69 | 1,69 | 1,67 | 1,67 | -1,88% | - |
| 11.03.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -1,39% | - |
| 10.03.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 0,35% | - |
| 09.03.2026 | 1,67 | 1,72 | 1,67 | 1,72 | 0,23% | - |
| 06.03.2026 | 1,76 | 1,76 | 1,72 | 1,72 | -1,94% | - |
| 05.03.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -1,46% | - |
| 04.03.2026 | 1,76 | 1,78 | 1,76 | 1,78 | 0,57% | - |