59,000€
2,43%
Echtzeit-Aktienkurs Savencia S.A.
Bid:
Ask:
Aktienkurse zur Savencia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 57,60 | 59,00 | 57,60 | 59,00 | 2,43% | 1.142,00 |
| 11.12.2025 | 57,80 | 57,80 | 57,60 | 57,60 | 0,00% | 76,00 |
| 10.12.2025 | 57,40 | 57,60 | 57,20 | 57,60 | 0,00% | 437,00 |
| 09.12.2025 | 57,60 | 57,60 | 57,40 | 57,60 | -0,35% | 25.296,00 |
| 08.12.2025 | 57,80 | 57,80 | 57,60 | 57,80 | -0,34% | 475,00 |
| 05.12.2025 | 57,20 | 58,00 | 57,20 | 58,00 | 1,05% | 1.378,00 |
| 04.12.2025 | 57,20 | 57,60 | 57,20 | 57,40 | 0,70% | 1.195,00 |
| 03.12.2025 | 57,40 | 57,60 | 57,00 | 57,00 | -0,70% | 705,00 |
| 02.12.2025 | 58,00 | 58,00 | 57,20 | 57,40 | -0,69% | 2.719,00 |
| 01.12.2025 | 58,20 | 58,20 | 57,80 | 57,80 | -0,69% | 346,00 |
| 28.11.2025 | 58,40 | 58,40 | 58,00 | 58,20 | 0,00% | 797,00 |
| 27.11.2025 | 58,20 | 58,20 | 58,00 | 58,20 | 0,00% | 519,00 |
| 26.11.2025 | 57,00 | 58,60 | 57,00 | 58,20 | 2,11% | 2.673,00 |
| 25.11.2025 | 57,80 | 57,80 | 56,80 | 57,00 | -1,72% | 2.057,00 |
| 24.11.2025 | 58,20 | 58,20 | 57,80 | 58,00 | 0,00% | 1.073,00 |
| 21.11.2025 | 58,40 | 58,40 | 58,00 | 58,00 | -0,68% | 491,00 |
| 20.11.2025 | 59,00 | 59,20 | 58,20 | 58,40 | -1,02% | 1.127,00 |
| 19.11.2025 | 59,20 | 59,80 | 59,00 | 59,00 | -0,34% | 605,00 |
| 18.11.2025 | 59,60 | 59,60 | 59,20 | 59,20 | -0,67% | 310,00 |
| 17.11.2025 | 60,00 | 60,00 | 59,00 | 59,60 | -0,67% | 2.722,00 |
| 14.11.2025 | 60,40 | 60,40 | 59,60 | 60,00 | -0,66% | 465,00 |
| 13.11.2025 | 59,40 | 60,40 | 59,40 | 60,40 | 2,03% | 1.009,00 |
| 12.11.2025 | 59,60 | 59,60 | 59,20 | 59,20 | -0,34% | 743,00 |
| 11.11.2025 | 59,80 | 59,80 | 59,40 | 59,40 | -0,67% | 290,00 |
| 10.11.2025 | 59,60 | 60,00 | 59,60 | 59,80 | 0,34% | 295,00 |
| 07.11.2025 | 59,80 | 60,00 | 59,60 | 59,60 | -0,33% | 1.693,00 |
| 06.11.2025 | 59,80 | 60,00 | 59,60 | 59,80 | 0,34% | 1.248,00 |
| 05.11.2025 | 60,60 | 60,60 | 59,60 | 59,60 | -1,65% | 13.676,00 |
| 04.11.2025 | 61,80 | 61,80 | 60,20 | 60,60 | -1,94% | 2.322,00 |
| 03.11.2025 | 62,40 | 62,40 | 61,60 | 61,80 | -0,96% | 1.306,00 |
| 31.10.2025 | 62,40 | 62,40 | 62,00 | 62,40 | 0,32% | 887,00 |
| 30.10.2025 | 62,20 | 62,40 | 61,60 | 62,20 | -0,32% | 1.499,00 |
| 29.10.2025 | 62,20 | 62,40 | 62,20 | 62,40 | 0,65% | 363,00 |
| 28.10.2025 | 62,20 | 62,20 | 62,00 | 62,00 | -0,32% | 390,00 |
| 27.10.2025 | 61,40 | 62,20 | 61,40 | 62,20 | 1,97% | 713,00 |
| 24.10.2025 | 61,00 | 61,20 | 61,00 | 61,00 | -0,33% | 959,00 |
| 23.10.2025 | 61,40 | 61,40 | 61,00 | 61,20 | 0,00% | 381,00 |
| 22.10.2025 | 61,60 | 61,80 | 61,20 | 61,20 | -0,65% | 696,00 |
| 21.10.2025 | 61,80 | 62,00 | 61,60 | 61,60 | -0,65% | 518,00 |
| 20.10.2025 | 62,40 | 62,40 | 61,60 | 62,00 | -0,32% | 1.109,00 |
| 17.10.2025 | 62,20 | 62,40 | 62,20 | 62,20 | 0,00% | 565,00 |
| 16.10.2025 | 62,40 | 62,40 | 62,00 | 62,20 | -0,32% | 779,00 |
| 15.10.2025 | 62,40 | 62,60 | 62,00 | 62,40 | -0,32% | 429,00 |
| 14.10.2025 | 62,00 | 63,00 | 61,80 | 62,60 | 0,97% | 876,00 |
| 13.10.2025 | 62,40 | 62,40 | 61,80 | 62,00 | 0,65% | 480,00 |
| 10.10.2025 | 62,40 | 63,00 | 61,60 | 61,60 | -0,96% | 832,00 |
| 09.10.2025 | 62,60 | 62,60 | 62,20 | 62,20 | -0,32% | 286,00 |
| 08.10.2025 | 61,80 | 62,60 | 61,80 | 62,40 | 1,30% | 585,00 |
| 07.10.2025 | 62,40 | 62,40 | 61,60 | 61,60 | -1,28% | 534,00 |
| 06.10.2025 | 61,40 | 62,40 | 61,40 | 62,40 | 1,30% | 889,00 |
| 03.10.2025 | 61,60 | 62,00 | 61,60 | 61,60 | 0,33% | 419,00 |
| 02.10.2025 | 61,20 | 62,40 | 61,20 | 61,40 | 0,33% | 739,00 |
| 01.10.2025 | 61,20 | 62,20 | 61,00 | 61,20 | -0,65% | 725,00 |
| 30.09.2025 | 61,40 | 61,80 | 61,20 | 61,60 | 0,65% | 1.033,00 |
| 29.09.2025 | 62,00 | 62,20 | 61,20 | 61,20 | -1,29% | 1.066,00 |
| 26.09.2025 | 62,80 | 62,80 | 62,00 | 62,00 | -0,96% | 991,00 |
| 25.09.2025 | 63,40 | 63,40 | 62,60 | 62,60 | -0,95% | 964,00 |
| 24.09.2025 | 64,20 | 64,20 | 63,20 | 63,20 | -0,63% | 1.455,00 |
| 23.09.2025 | 64,60 | 64,60 | 63,60 | 63,60 | -1,24% | 2.076,00 |
| 22.09.2025 | 64,20 | 64,40 | 63,20 | 64,40 | 1,90% | 3.362,00 |
| 19.09.2025 | 61,60 | 64,20 | 61,60 | 63,20 | 0,64% | 6.840,00 |
| 18.09.2025 | 62,20 | 63,20 | 62,20 | 62,80 | 0,96% | 816,00 |
| 17.09.2025 | 62,00 | 62,80 | 62,00 | 62,20 | 0,65% | 679,00 |
| 16.09.2025 | 62,00 | 62,40 | 61,80 | 61,80 | -0,96% | 408,00 |
| 15.09.2025 | 62,00 | 62,40 | 62,00 | 62,40 | 0,65% | 228,00 |
| 12.09.2025 | 61,80 | 62,00 | 61,80 | 62,00 | 0,00% | 100,00 |
| 11.09.2025 | 61,80 | 62,00 | 61,60 | 62,00 | 0,32% | 384,00 |
| 10.09.2025 | 61,80 | 62,00 | 61,60 | 61,80 | 0,98% | 393,00 |
| 09.09.2025 | 61,00 | 61,60 | 61,00 | 61,20 | 0,33% | 480,00 |
| 08.09.2025 | 61,00 | 61,40 | 61,00 | 61,00 | 0,00% | 938,00 |
| 05.09.2025 | 61,20 | 61,40 | 61,00 | 61,00 | -0,33% | 256,00 |
| 04.09.2025 | 61,00 | 61,40 | 61,00 | 61,20 | 0,33% | 643,00 |
| 03.09.2025 | 61,80 | 61,80 | 61,00 | 61,00 | -0,65% | 183,00 |
| 02.09.2025 | 61,80 | 62,00 | 61,20 | 61,40 | -0,65% | 155,00 |
| 01.09.2025 | 62,60 | 62,60 | 61,60 | 61,80 | -0,96% | 512,00 |
| 29.08.2025 | 62,20 | 63,00 | 61,80 | 62,40 | -0,32% | 2.011,00 |
| 28.08.2025 | 62,20 | 62,60 | 62,20 | 62,60 | 0,97% | 151,00 |
| 27.08.2025 | 62,80 | 62,80 | 62,00 | 62,00 | -0,96% | 743,00 |
| 26.08.2025 | 62,60 | 63,20 | 62,60 | 62,60 | 0,00% | 753,00 |
| 25.08.2025 | 63,00 | 63,20 | 62,40 | 62,60 | -0,63% | 687,00 |
| 22.08.2025 | 63,20 | 63,40 | 63,00 | 63,00 | -0,63% | 597,00 |
| 21.08.2025 | 62,40 | 63,40 | 62,00 | 63,40 | 1,60% | 1.220,00 |
| 20.08.2025 | 63,20 | 63,20 | 62,20 | 62,40 | -1,58% | 432,00 |
| 19.08.2025 | 63,40 | 63,40 | 63,20 | 63,40 | 0,00% | 196,00 |
| 18.08.2025 | 63,40 | 63,40 | 61,60 | 63,40 | -0,94% | 885,00 |
| 15.08.2025 | 63,80 | 64,00 | 63,80 | 64,00 | 0,00% | 293,00 |
| 14.08.2025 | 64,00 | 64,00 | 63,80 | 64,00 | -0,31% | 759,00 |
| 13.08.2025 | 63,80 | 64,20 | 63,60 | 64,20 | 0,31% | 461,00 |
| 12.08.2025 | 64,00 | 64,00 | 63,60 | 64,00 | 0,00% | 775,00 |
| 11.08.2025 | 62,80 | 64,80 | 62,80 | 64,00 | 2,24% | 5.167,00 |
| 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 |