51,100€
0,59%
Echtzeit-Aktienkurs Savencia S.A.
Bid:
Ask:
Aktienkurse zur Savencia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 51,20 | 51,30 | 51,10 | 51,10 | 0,59% | - |
| 29.01.2025 | 51,60 | 51,60 | 50,80 | 50,80 | -0,78% | 189,00 |
| 28.01.2025 | 50,60 | 51,60 | 50,60 | 51,20 | 1,19% | 820,00 |
| 27.01.2025 | 51,20 | 51,20 | 50,00 | 50,60 | -1,94% | 1.430,00 |
| 24.01.2025 | 51,80 | 52,00 | 51,20 | 51,60 | 0,39% | 1.080,00 |
| 23.01.2025 | 51,20 | 51,40 | 51,20 | 51,40 | 0,00% | 45,00 |
| 22.01.2025 | 51,20 | 51,40 | 51,00 | 51,40 | 0,39% | 560,00 |
| 21.01.2025 | 51,00 | 51,20 | 51,00 | 51,20 | 0,39% | 98,00 |
| 20.01.2025 | 51,00 | 51,20 | 51,00 | 51,00 | -0,78% | 687,00 |
| 17.01.2025 | 51,40 | 51,40 | 51,00 | 51,40 | 0,00% | 626,00 |
| 16.01.2025 | 52,20 | 52,20 | 51,40 | 51,40 | -1,53% | 1.131,00 |
| 15.01.2025 | 50,80 | 52,20 | 50,80 | 52,20 | 2,35% | 848,00 |
| 14.01.2025 | 50,80 | 51,20 | 50,60 | 51,00 | 0,00% | 598,00 |
| 13.01.2025 | 50,00 | 52,20 | 50,00 | 51,00 | 2,00% | 1.881,00 |
| 10.01.2025 | 51,20 | 51,20 | 50,00 | 50,00 | -2,72% | 595,00 |
| 09.01.2025 | 51,00 | 51,40 | 51,00 | 51,40 | 0,39% | 192,00 |
| 08.01.2025 | 51,00 | 51,40 | 50,80 | 51,20 | 0,79% | 744,00 |
| 07.01.2025 | 51,00 | 51,00 | 49,80 | 50,80 | -0,39% | 4.844,00 |
| 06.01.2025 | 50,60 | 51,00 | 49,80 | 51,00 | 0,39% | 2.768,00 |
| 03.01.2025 | 51,20 | 51,40 | 50,80 | 50,80 | -0,78% | 2.403,00 |
| 02.01.2025 | 53,60 | 53,60 | 51,20 | 51,20 | -3,40% | 935,00 |
| 31.12.2024 | 52,60 | 53,00 | 52,60 | 53,00 | 0,38% | 470,00 |
| 30.12.2024 | 53,40 | 53,40 | 52,60 | 52,80 | -1,12% | 932,00 |
| 27.12.2024 | 52,40 | 53,60 | 52,40 | 53,40 | 1,14% | 1.253,00 |
| 24.12.2024 | 52,20 | 52,80 | 52,20 | 52,80 | 1,15% | 634,00 |
| 23.12.2024 | 52,00 | 52,80 | 51,60 | 52,20 | 0,00% | 1.131,00 |
| 20.12.2024 | 51,80 | 52,60 | 51,80 | 52,20 | 0,77% | 1.687,00 |
| 19.12.2024 | 52,20 | 52,40 | 51,80 | 51,80 | -0,77% | 454,00 |
| 18.12.2024 | 52,60 | 52,80 | 52,20 | 52,20 | -0,76% | 1.124,00 |
| 17.12.2024 | 52,80 | 53,20 | 52,60 | 52,60 | -0,38% | 1.635,00 |
| 16.12.2024 | 53,00 | 53,20 | 52,60 | 52,80 | -0,75% | 618,00 |
| 13.12.2024 | 54,80 | 55,00 | 52,40 | 53,20 | -2,92% | 3.233,00 |
| 12.12.2024 | 55,00 | 55,00 | 54,40 | 54,80 | -0,36% | 2.478,00 |
| 11.12.2024 | 54,20 | 55,00 | 53,80 | 55,00 | 1,48% | 2.522,00 |
| 10.12.2024 | 54,00 | 54,20 | 53,80 | 54,20 | 0,37% | 4.244,00 |
| 09.12.2024 | 52,80 | 54,00 | 52,80 | 54,00 | 2,27% | 4.327,00 |
| 06.12.2024 | 52,60 | 53,00 | 52,40 | 52,80 | 0,38% | 2.456,00 |
| 05.12.2024 | 52,60 | 52,60 | 52,00 | 52,60 | -1,13% | 1.788,00 |
| 04.12.2024 | 52,00 | 53,20 | 52,00 | 53,20 | 1,92% | 633,00 |
| 03.12.2024 | 52,00 | 52,20 | 51,80 | 52,20 | 0,38% | 1.912,00 |
| 02.12.2024 | 53,40 | 53,40 | 52,00 | 52,00 | -2,62% | 2.111,00 |
| 29.11.2024 | 53,60 | 54,00 | 52,40 | 53,40 | 0,00% | 1.537,00 |
| 28.11.2024 | 52,60 | 53,60 | 52,40 | 53,40 | 1,91% | 903,00 |
| 27.11.2024 | 52,00 | 52,60 | 52,00 | 52,40 | 0,77% | 552,00 |
| 26.11.2024 | 51,20 | 52,00 | 51,20 | 52,00 | 1,96% | 673,00 |
| 25.11.2024 | 51,80 | 52,20 | 51,00 | 51,00 | -1,92% | 1.632,00 |
| 22.11.2024 | 50,80 | 52,00 | 50,60 | 52,00 | 3,48% | 1.121,00 |
| 21.11.2024 | 50,45 | 50,60 | 50,25 | 50,25 | 1,11% | - |
| 20.11.2024 | 50,40 | 50,60 | 49,60 | 49,70 | -1,39% | 792,00 |
| 19.11.2024 | 50,60 | 51,00 | 50,20 | 50,40 | -0,40% | 418,00 |
| 18.11.2024 | 50,60 | 50,80 | 50,40 | 50,60 | 0,40% | 127,00 |
| 15.11.2024 | 50,00 | 50,60 | 50,00 | 50,40 | 0,00% | 452,00 |
| 14.11.2024 | 49,70 | 50,40 | 49,70 | 50,40 | 1,00% | 485,00 |
| 13.11.2024 | 50,60 | 50,60 | 49,80 | 49,90 | -1,38% | 286,00 |
| 12.11.2024 | 51,00 | 51,00 | 50,40 | 50,60 | -0,78% | 210,00 |
| 11.11.2024 | 50,80 | 51,20 | 50,20 | 51,00 | 1,59% | 608,00 |
| 08.11.2024 | 51,20 | 52,00 | 50,20 | 50,20 | -1,95% | 1.503,00 |
| 07.11.2024 | 51,40 | 52,00 | 50,80 | 51,20 | -0,39% | 2.992,00 |
| 06.11.2024 | 51,80 | 51,80 | 51,20 | 51,40 | -0,77% | 1.048,00 |
| 05.11.2024 | 50,60 | 52,00 | 50,60 | 51,80 | 2,78% | 883,00 |
| 04.11.2024 | 50,80 | 51,20 | 49,40 | 50,40 | -0,40% | 2.900,00 |
| 01.11.2024 | 50,60 | 51,40 | 50,60 | 50,60 | 0,00% | 2.302,00 |
| 31.10.2024 | 50,80 | 51,00 | 50,60 | 50,60 | -0,39% | 288,00 |
| 30.10.2024 | 51,40 | 51,40 | 50,60 | 50,80 | -0,39% | 612,00 |
| 29.10.2024 | 51,60 | 51,60 | 50,80 | 51,00 | -1,54% | 677,00 |
| 28.10.2024 | 52,20 | 52,20 | 51,60 | 51,80 | 0,00% | 481,00 |
| 25.10.2024 | 52,40 | 52,60 | 51,60 | 51,80 | 0,00% | 437,00 |
| 24.10.2024 | 51,80 | 52,20 | 51,80 | 51,80 | 0,00% | 530,00 |
| 23.10.2024 | 52,40 | 52,40 | 51,80 | 51,80 | -0,38% | 158,00 |
| 22.10.2024 | 52,20 | 52,20 | 52,00 | 52,00 | 0,00% | 154,00 |
| 21.10.2024 | 52,80 | 52,80 | 52,00 | 52,00 | -0,76% | 953,00 |
| 18.10.2024 | 52,00 | 52,60 | 51,80 | 52,40 | 0,77% | 1.247,00 |
| 17.10.2024 | 51,80 | 52,00 | 51,40 | 52,00 | 0,39% | 835,00 |
| 16.10.2024 | 52,20 | 52,20 | 51,60 | 51,80 | -0,19% | 96,00 |
| 15.10.2024 | 51,90 | 51,90 | 51,70 | 51,90 | 0,19% | - |
| 14.10.2024 | 52,00 | 52,00 | 51,80 | 51,80 | 0,00% | 164,00 |
| 11.10.2024 | 52,00 | 52,00 | 51,80 | 51,80 | -0,38% | 195,00 |
| 10.10.2024 | 52,00 | 52,00 | 51,60 | 52,00 | 0,39% | 433,00 |
| 09.10.2024 | 52,00 | 52,00 | 51,60 | 51,80 | 0,78% | 406,00 |
| 08.10.2024 | 51,60 | 51,80 | 51,40 | 51,40 | -0,39% | 281,00 |
| 07.10.2024 | 51,00 | 51,80 | 50,80 | 51,60 | 1,18% | 472,00 |
| 04.10.2024 | 52,40 | 52,60 | 50,80 | 51,00 | -3,04% | 848,00 |
| 03.10.2024 | 52,80 | 52,80 | 52,40 | 52,60 | -0,38% | 402,00 |
| 02.10.2024 | 52,60 | 52,80 | 52,60 | 52,80 | 0,38% | 1.166,00 |
| 01.10.2024 | 52,00 | 52,80 | 52,00 | 52,60 | 1,15% | 613,00 |
| 30.09.2024 | 52,00 | 52,60 | 52,00 | 52,00 | -1,14% | 2.120,00 |
| 27.09.2024 | 52,20 | 52,80 | 52,00 | 52,60 | 0,38% | 438,00 |
| 26.09.2024 | 53,00 | 53,00 | 52,00 | 52,40 | -0,76% | 592,00 |
| 25.09.2024 | 52,60 | 52,80 | 52,00 | 52,80 | 0,00% | 734,00 |
| 24.09.2024 | 51,80 | 52,80 | 51,40 | 52,80 | 1,93% | 2.729,00 |
| 23.09.2024 | 50,60 | 51,80 | 50,60 | 51,80 | 2,78% | 1.587,00 |
| 20.09.2024 | 50,60 | 51,20 | 50,40 | 50,40 | -0,40% | 3.521,00 |
| 19.09.2024 | 49,50 | 50,60 | 49,40 | 50,60 | 2,02% | 1.129,00 |
| 18.09.2024 | 48,90 | 49,60 | 48,90 | 49,60 | 1,22% | 1.555,00 |
| 17.09.2024 | 49,00 | 49,50 | 48,90 | 49,00 | 0,00% | 1.196,00 |
| 16.09.2024 | 49,20 | 49,50 | 49,00 | 49,00 | -0,41% | 1.172,00 |
| 13.09.2024 | 50,20 | 50,20 | 49,20 | 49,20 | -1,99% | 1.190,00 |
| 12.09.2024 | 50,40 | 50,40 | 50,00 | 50,20 | -0,40% | 119,00 |
| 11.09.2024 | 50,00 | 50,60 | 50,00 | 50,40 | 0,80% | 461,00 |
| 10.09.2024 | 50,00 | 50,40 | 50,00 | 50,00 | 0,00% | 262,00 |