67,600€
1,81%
Echtzeit-Aktienkurs Savencia S.A.
Bid:
Ask:
Aktienkurse zur Savencia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 57,20 | 57,40 | 57,00 | 57,40 | 0,00% | 937,00 |
| 17.03.2025 | 57,60 | 57,60 | 57,20 | 57,40 | 0,35% | 667,00 |
| 14.03.2025 | 57,00 | 57,40 | 56,00 | 57,20 | 0,35% | 1.894,00 |
| 13.03.2025 | 57,60 | 58,00 | 56,20 | 57,00 | -1,38% | 2.910,00 |
| 12.03.2025 | 57,80 | 58,00 | 57,60 | 57,80 | 0,00% | 1.604,00 |
| 11.03.2025 | 57,60 | 57,80 | 57,60 | 57,80 | 0,70% | 1.556,00 |
| 10.03.2025 | 58,20 | 58,40 | 57,00 | 57,40 | 2,50% | 5.254,00 |
| 07.03.2025 | 53,40 | 56,00 | 53,40 | 56,00 | 5,66% | 9.630,00 |
| 06.03.2025 | 53,20 | 53,20 | 53,00 | 53,00 | -0,75% | 533,00 |
| 05.03.2025 | 53,60 | 53,60 | 53,00 | 53,40 | 1,91% | 594,00 |
| 04.03.2025 | 53,20 | 53,20 | 52,40 | 52,40 | -1,50% | 598,00 |
| 03.03.2025 | 54,40 | 54,40 | 53,20 | 53,20 | -2,92% | 646,00 |
| 28.02.2025 | 54,20 | 54,80 | 53,80 | 54,80 | 1,86% | 2.212,00 |
| 27.02.2025 | 54,20 | 54,40 | 53,60 | 53,80 | 0,37% | 1.496,00 |
| 26.02.2025 | 53,60 | 54,00 | 53,40 | 53,60 | 0,00% | 2.399,00 |
| 25.02.2025 | 54,00 | 54,20 | 53,60 | 53,60 | -0,74% | 2.019,00 |
| 24.02.2025 | 53,40 | 54,20 | 53,40 | 54,00 | 1,12% | 1.611,00 |
| 21.02.2025 | 53,20 | 53,60 | 53,20 | 53,40 | -0,37% | 456,00 |
| 20.02.2025 | 53,60 | 53,60 | 53,00 | 53,60 | 0,37% | 727,00 |
| 19.02.2025 | 53,60 | 54,00 | 53,40 | 53,40 | -0,37% | 3.126,00 |
| 18.02.2025 | 53,40 | 53,60 | 53,00 | 53,60 | 1,13% | 796,00 |
| 17.02.2025 | 52,60 | 53,00 | 52,60 | 53,00 | 0,76% | 344,00 |
| 14.02.2025 | 53,40 | 53,60 | 52,60 | 52,60 | -1,87% | 2.018,00 |
| 13.02.2025 | 53,20 | 53,80 | 53,20 | 53,60 | 1,13% | 272,00 |
| 12.02.2025 | 53,80 | 53,80 | 53,00 | 53,00 | -1,49% | 1.076,00 |
| 11.02.2025 | 53,00 | 53,80 | 53,00 | 53,80 | 0,00% | 2.311,00 |
| 10.02.2025 | 53,20 | 53,80 | 53,00 | 53,80 | 1,51% | 1.931,00 |
| 07.02.2025 | 51,00 | 54,20 | 51,00 | 53,00 | 3,92% | 6.158,00 |
| 06.02.2025 | 50,20 | 51,00 | 50,20 | 51,00 | 1,19% | 1.078,00 |
| 05.02.2025 | 50,00 | 50,60 | 50,00 | 50,40 | -0,79% | 2.277,00 |
| 04.02.2025 | 50,60 | 50,80 | 50,20 | 50,80 | 0,79% | 906,00 |
| 03.02.2025 | 49,90 | 50,40 | 49,90 | 50,40 | 1,00% | 2.283,00 |
| 31.01.2025 | 50,80 | 50,80 | 49,90 | 49,90 | -0,99% | 1.884,00 |
| 30.01.2025 | 51,00 | 51,20 | 50,00 | 50,40 | -0,79% | 2.034,00 |
| 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 |