62,300€
-0,16%
Echtzeit-Aktienkurs Savencia S.A.
Bid:
Ask:
Aktienkurse zur Savencia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 62,40 | 62,60 | 62,00 | 62,40 | -0,32% | 434,00 |
| 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 |
| 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 |