62,600€
Echtzeit-Aktienkurs Savencia S.A.
Bid:
Ask:
Aktienkurse zur Savencia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 62,80 | 63,00 | 62,60 | 62,60 | 0,00% | 2.422,00 |
| 07.08.2025 | 62,00 | 62,60 | 62,00 | 62,60 | 1,29% | 222,00 |
| 06.08.2025 | 62,80 | 62,80 | 61,40 | 61,80 | -1,59% | 850,00 |
| 05.08.2025 | 62,40 | 62,80 | 62,40 | 62,80 | 0,64% | 316,00 |
| 04.08.2025 | 64,00 | 64,00 | 62,00 | 62,40 | -2,50% | 1.507,00 |
| 01.08.2025 | 65,60 | 65,60 | 64,00 | 64,00 | -1,54% | 2.065,00 |
| 31.07.2025 | 66,00 | 66,20 | 65,00 | 65,00 | -1,22% | 1.519,00 |
| 30.07.2025 | 65,20 | 66,60 | 65,20 | 65,80 | 0,92% | 2.200,00 |
| 29.07.2025 | 65,80 | 65,80 | 65,20 | 65,20 | -0,91% | 250,00 |
| 28.07.2025 | 65,40 | 66,00 | 65,00 | 65,80 | 1,23% | 513,00 |
| 25.07.2025 | 65,80 | 65,80 | 65,00 | 65,00 | -0,91% | 218,00 |
| 24.07.2025 | 66,00 | 66,40 | 65,60 | 65,60 | -0,61% | 1.005,00 |
| 23.07.2025 | 66,40 | 66,60 | 66,00 | 66,00 | -0,90% | 633,00 |
| 22.07.2025 | 66,20 | 66,60 | 66,00 | 66,60 | 0,91% | 727,00 |
| 21.07.2025 | 66,00 | 66,20 | 66,00 | 66,00 | 0,00% | 979,00 |
| 18.07.2025 | 66,20 | 66,60 | 66,00 | 66,00 | -0,30% | 1.500,00 |
| 17.07.2025 | 66,00 | 66,20 | 66,00 | 66,20 | 0,30% | 1.218,00 |
| 16.07.2025 | 65,60 | 66,20 | 65,60 | 66,00 | 0,61% | 694,00 |
| 15.07.2025 | 65,60 | 65,80 | 65,40 | 65,60 | 0,00% | 398,00 |
| 14.07.2025 | 65,60 | 65,80 | 65,00 | 65,60 | 0,92% | 1.039,00 |
| 11.07.2025 | 65,40 | 65,40 | 65,00 | 65,00 | -0,61% | 1.075,00 |
| 10.07.2025 | 65,40 | 65,40 | 65,00 | 65,40 | 0,31% | 112,00 |
| 09.07.2025 | 65,80 | 65,80 | 65,20 | 65,20 | -0,91% | 965,00 |
| 08.07.2025 | 65,80 | 66,00 | 65,80 | 65,80 | -0,30% | 521,00 |
| 07.07.2025 | 65,20 | 66,00 | 65,00 | 66,00 | 1,23% | 442,00 |
| 04.07.2025 | 66,60 | 66,60 | 65,20 | 65,20 | -2,40% | 881,00 |
| 03.07.2025 | 64,00 | 66,80 | 63,40 | 66,80 | 4,38% | 1.726,00 |
| 02.07.2025 | 64,20 | 64,20 | 63,40 | 64,00 | -0,62% | 336,00 |
| 01.07.2025 | 64,00 | 64,40 | 63,40 | 64,40 | 0,00% | 930,00 |
| 30.06.2025 | 63,40 | 64,40 | 63,00 | 64,40 | 2,22% | 869,00 |
| 27.06.2025 | 60,80 | 63,40 | 60,80 | 63,00 | 3,62% | 1.596,00 |
| 26.06.2025 | 61,20 | 61,80 | 60,80 | 60,80 | -0,65% | 1.273,00 |
| 25.06.2025 | 61,80 | 62,40 | 60,60 | 61,20 | -0,65% | 2.532,00 |
| 24.06.2025 | 62,00 | 62,40 | 61,00 | 61,60 | 0,33% | 1.457,00 |
| 23.06.2025 | 61,20 | 61,80 | 61,20 | 61,40 | 0,33% | 1.071,00 |
| 20.06.2025 | 61,60 | 62,20 | 61,20 | 61,20 | -0,65% | 2.303,00 |
| 19.06.2025 | 62,00 | 62,80 | 61,60 | 61,60 | -0,96% | 659,00 |
| 18.06.2025 | 61,60 | 62,60 | 61,60 | 62,20 | 1,30% | 1.991,00 |
| 17.06.2025 | 63,20 | 63,40 | 61,20 | 61,40 | -2,54% | 1.892,00 |
| 16.06.2025 | 63,40 | 64,20 | 62,60 | 63,00 | -2,17% | 902,00 |
| 13.06.2025 | 65,20 | 65,20 | 63,80 | 64,40 | -1,53% | 1.168,00 |
| 12.06.2025 | 66,00 | 66,00 | 65,40 | 65,40 | -0,91% | 627,00 |
| 11.06.2025 | 66,80 | 67,20 | 66,00 | 66,00 | -0,90% | 890,00 |
| 10.06.2025 | 67,20 | 67,40 | 66,60 | 66,60 | -0,60% | 572,00 |
| 09.06.2025 | 67,00 | 67,40 | 66,80 | 67,00 | 0,00% | 1.365,00 |
| 06.06.2025 | 66,60 | 67,40 | 66,40 | 67,00 | 0,90% | 2.180,00 |
| 05.06.2025 | 67,60 | 67,60 | 65,20 | 66,40 | -1,78% | 2.757,00 |
| 04.06.2025 | 67,20 | 67,60 | 67,20 | 67,60 | 0,30% | 604,00 |
| 03.06.2025 | 69,20 | 69,40 | 67,20 | 67,40 | -2,88% | 2.556,00 |
| 02.06.2025 | 70,80 | 70,80 | 69,20 | 69,40 | -2,25% | 1.667,00 |
| 30.05.2025 | 71,40 | 72,80 | 71,00 | 71,00 | 0,00% | 2.516,00 |
| 29.05.2025 | 71,40 | 71,40 | 71,00 | 71,00 | 0,00% | 1.172,00 |
| 28.05.2025 | 70,20 | 71,40 | 69,80 | 71,00 | 1,14% | 3.799,00 |
| 27.05.2025 | 70,00 | 70,60 | 69,60 | 70,20 | 0,57% | 2.739,00 |
| 26.05.2025 | 69,00 | 70,40 | 68,60 | 69,80 | 0,87% | 3.928,00 |
| 23.05.2025 | 68,40 | 70,00 | 68,00 | 69,20 | 1,47% | 4.375,00 |
| 22.05.2025 | 68,80 | 69,40 | 68,20 | 68,20 | -1,16% | 3.150,00 |
| 21.05.2025 | 68,80 | 69,00 | 68,20 | 69,00 | 0,58% | 3.533,00 |
| 20.05.2025 | 68,40 | 68,80 | 67,60 | 68,60 | 2,08% | 3.429,00 |
| 19.05.2025 | 67,40 | 68,40 | 67,20 | 67,20 | -0,59% | 3.143,00 |
| 16.05.2025 | 66,40 | 68,40 | 66,40 | 67,60 | 1,81% | 5.339,00 |
| 15.05.2025 | 66,00 | 67,20 | 66,00 | 66,40 | 0,61% | 3.822,00 |
| 14.05.2025 | 66,00 | 66,60 | 66,00 | 66,00 | 0,00% | 1.540,00 |
| 13.05.2025 | 65,00 | 66,40 | 65,00 | 66,00 | 0,92% | 2.108,00 |
| 12.05.2025 | 63,20 | 65,80 | 62,60 | 65,40 | 3,81% | 2.335,00 |
| 09.05.2025 | 63,40 | 63,60 | 62,60 | 63,00 | -0,94% | 936,00 |
| 08.05.2025 | 64,80 | 65,20 | 63,60 | 63,60 | -2,15% | 968,00 |
| 07.05.2025 | 66,40 | 66,40 | 64,80 | 65,00 | -2,69% | 937,00 |
| 06.05.2025 | 66,00 | 66,80 | 65,80 | 66,80 | 0,60% | 2.144,00 |
| 05.05.2025 | 66,20 | 66,80 | 66,00 | 66,40 | 0,00% | 1.299,00 |
| 02.05.2025 | 67,00 | 67,00 | 66,20 | 66,40 | -0,60% | 2.246,00 |
| 30.04.2025 | 66,80 | 67,00 | 65,80 | 66,80 | -0,30% | 2.379,00 |
| 29.04.2025 | 66,00 | 67,00 | 66,00 | 67,00 | 0,90% | 3.739,00 |
| 28.04.2025 | 65,80 | 66,40 | 65,60 | 66,40 | 0,91% | 3.771,00 |
| 25.04.2025 | 65,00 | 65,80 | 64,60 | 65,80 | 1,23% | 4.236,00 |
| 24.04.2025 | 63,60 | 65,00 | 63,60 | 65,00 | 1,56% | 5.766,00 |
| 23.04.2025 | 62,60 | 64,00 | 62,60 | 64,00 | 2,24% | 5.922,00 |
| 22.04.2025 | 59,60 | 62,60 | 59,40 | 62,60 | 5,03% | 4.916,00 |
| 17.04.2025 | 57,20 | 59,60 | 56,80 | 59,60 | 4,20% | 1.659,00 |
| 16.04.2025 | 59,60 | 59,60 | 56,80 | 57,20 | -2,72% | 1.854,00 |
| 15.04.2025 | 59,60 | 60,00 | 58,60 | 58,80 | -2,00% | 1.051,00 |
| 14.04.2025 | 61,00 | 61,00 | 59,60 | 60,00 | 0,67% | 729,00 |
| 11.04.2025 | 59,00 | 60,80 | 59,00 | 59,60 | 1,02% | 3.945,00 |
| 10.04.2025 | 58,80 | 59,60 | 58,40 | 59,00 | 1,03% | 2.565,00 |
| 09.04.2025 | 57,00 | 58,80 | 57,00 | 58,40 | 1,39% | 3.535,00 |
| 08.04.2025 | 56,20 | 57,80 | 56,20 | 57,60 | 2,86% | 1.653,00 |
| 07.04.2025 | 59,00 | 59,00 | 54,20 | 56,00 | -7,28% | 3.350,00 |
| 04.04.2025 | 61,00 | 61,00 | 60,20 | 60,40 | -0,98% | 6.873,00 |
| 03.04.2025 | 60,60 | 61,00 | 60,20 | 61,00 | 0,99% | 3.373,00 |
| 02.04.2025 | 60,00 | 60,60 | 60,00 | 60,40 | 0,00% | 3.686,00 |
| 01.04.2025 | 60,20 | 60,40 | 60,00 | 60,40 | 0,33% | 1.452,00 |
| 31.03.2025 | 59,60 | 60,20 | 59,60 | 60,20 | 0,33% | 1.754,00 |
| 28.03.2025 | 59,40 | 60,00 | 59,20 | 60,00 | 1,35% | 773,00 |
| 27.03.2025 | 60,80 | 60,80 | 59,20 | 59,20 | -2,63% | 684,00 |
| 26.03.2025 | 59,80 | 61,00 | 59,80 | 60,80 | 0,33% | 3.509,00 |
| 25.03.2025 | 59,00 | 60,80 | 59,00 | 60,60 | 2,02% | 6.421,00 |
| 24.03.2025 | 58,80 | 59,40 | 58,40 | 59,40 | 1,37% | 3.696,00 |
| 21.03.2025 | 57,80 | 58,60 | 57,20 | 58,60 | 1,38% | 5.295,00 |
| 20.03.2025 | 56,60 | 57,80 | 56,40 | 57,80 | 2,12% | 1.055,00 |
| 19.03.2025 | 57,20 | 57,40 | 56,20 | 56,60 | -1,39% | 2.772,00 |