69,400€
3,58%
Echtzeit-Aktienkurs SAVENCIA S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur SAVENCIA S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 66,60 | 69,80 | 62,80 | 69,80 | 4,18% | 6.340,00 |
| 23.04.2026 | 64,40 | 67,00 | 63,00 | 67,00 | 4,04% | 5.291,00 |
| 22.04.2026 | 62,40 | 64,40 | 61,80 | 64,40 | 3,21% | 4.051,00 |
| 21.04.2026 | 62,00 | 62,40 | 61,60 | 62,40 | 0,97% | 5.068,00 |
| 20.04.2026 | 60,00 | 61,80 | 60,00 | 61,80 | 3,00% | 5.879,00 |
| 17.04.2026 | 57,80 | 60,00 | 57,80 | 60,00 | 3,45% | 2.630,00 |
| 16.04.2026 | 58,20 | 58,40 | 57,80 | 58,00 | 0,00% | 9.741,00 |
| 15.04.2026 | 58,40 | 58,40 | 57,80 | 58,00 | 0,00% | 1.113,00 |
| 14.04.2026 | 58,80 | 59,00 | 57,80 | 58,00 | -1,36% | 2.413,00 |
| 13.04.2026 | 60,20 | 60,20 | 58,60 | 58,80 | -2,00% | 951,00 |
| 10.04.2026 | 59,80 | 60,80 | 59,20 | 60,00 | 0,33% | 910,00 |
| 09.04.2026 | 60,40 | 61,00 | 59,80 | 59,80 | -0,99% | 2.024,00 |
| 08.04.2026 | 60,00 | 60,60 | 60,00 | 60,40 | 1,68% | 867,00 |
| 07.04.2026 | 59,40 | 60,20 | 59,20 | 59,40 | -0,34% | 3.773,00 |
| 02.04.2026 | 59,80 | 60,00 | 59,60 | 59,60 | -0,67% | 169,00 |
| 01.04.2026 | 60,40 | 60,40 | 59,80 | 60,00 | -0,66% | 494,00 |
| 31.03.2026 | 60,00 | 60,40 | 60,00 | 60,40 | 1,00% | 912,00 |
| 30.03.2026 | 59,40 | 59,80 | 58,80 | 59,80 | 1,01% | 318,00 |
| 27.03.2026 | 60,00 | 60,00 | 58,20 | 59,20 | -1,00% | 870,00 |
| 26.03.2026 | 60,00 | 60,00 | 58,80 | 59,80 | -0,33% | 934,00 |
| 25.03.2026 | 59,00 | 60,40 | 58,80 | 60,00 | 2,04% | 347,00 |
| 24.03.2026 | 59,80 | 60,00 | 58,00 | 58,80 | -1,67% | 560,00 |
| 23.03.2026 | 60,80 | 60,80 | 59,60 | 59,80 | -1,64% | 2.087,00 |
| 20.03.2026 | 58,80 | 60,80 | 58,80 | 60,80 | 2,01% | 1.114,00 |
| 19.03.2026 | 59,40 | 59,60 | 59,20 | 59,60 | -0,67% | 363,00 |
| 18.03.2026 | 59,20 | 60,00 | 59,00 | 60,00 | 2,39% | 577,00 |
| 17.03.2026 | 58,20 | 58,60 | 58,00 | 58,60 | 0,69% | 639,00 |
| 16.03.2026 | 58,40 | 58,60 | 58,00 | 58,20 | -0,34% | 1.973,00 |
| 13.03.2026 | 58,60 | 58,80 | 58,20 | 58,40 | -0,34% | 861,00 |
| 12.03.2026 | 58,80 | 58,80 | 58,40 | 58,60 | -0,34% | 620,00 |
| 11.03.2026 | 59,20 | 59,20 | 58,80 | 58,80 | -0,68% | 594,00 |
| 10.03.2026 | 59,40 | 59,40 | 58,80 | 59,20 | 0,34% | 311,00 |
| 09.03.2026 | 60,00 | 60,00 | 59,00 | 59,00 | -3,91% | 746,00 |
| 06.03.2026 | 59,60 | 61,40 | 59,00 | 61,40 | 4,07% | 3.692,00 |
| 05.03.2026 | 59,20 | 59,60 | 59,00 | 59,00 | -0,34% | 305,00 |
| 04.03.2026 | 60,00 | 60,00 | 58,60 | 59,20 | -2,63% | 727,00 |
| 03.03.2026 | 61,80 | 61,80 | 60,80 | 60,80 | -1,62% | 358,00 |
| 02.03.2026 | 60,80 | 61,80 | 60,60 | 61,80 | 0,32% | 621,00 |
| 27.02.2026 | 61,40 | 61,60 | 61,00 | 61,60 | 0,33% | 522,00 |
| 26.02.2026 | 61,40 | 61,40 | 60,80 | 61,40 | 0,00% | 298,00 |
| 25.02.2026 | 60,20 | 61,40 | 59,80 | 61,40 | 2,33% | 1.203,00 |
| 24.02.2026 | 59,60 | 60,00 | 59,40 | 60,00 | 0,67% | 1.672,00 |
| 23.02.2026 | 59,60 | 59,60 | 59,40 | 59,60 | 0,00% | 1.144,00 |
| 20.02.2026 | 59,20 | 59,60 | 59,20 | 59,60 | 0,34% | 521,00 |
| 19.02.2026 | 59,40 | 59,60 | 59,20 | 59,40 | 0,00% | 252,00 |
| 18.02.2026 | 59,60 | 59,60 | 59,20 | 59,40 | -0,34% | 384,00 |
| 17.02.2026 | 59,40 | 59,60 | 59,40 | 59,60 | 0,00% | 162,00 |
| 16.02.2026 | 59,00 | 59,80 | 59,00 | 59,60 | 0,68% | 736,00 |
| 13.02.2026 | 59,60 | 59,60 | 59,20 | 59,20 | -0,67% | 146,00 |
| 12.02.2026 | 59,40 | 59,80 | 58,60 | 59,60 | 0,34% | 2.003,00 |
| 11.02.2026 | 61,60 | 61,60 | 59,00 | 59,40 | -2,62% | 1.862,00 |
| 10.02.2026 | 61,40 | 61,60 | 61,00 | 61,00 | -0,97% | 585,00 |
| 09.02.2026 | 61,60 | 61,60 | 61,20 | 61,60 | 0,33% | 583,00 |
| 06.02.2026 | 60,40 | 61,40 | 60,20 | 61,40 | 1,66% | 840,00 |
| 05.02.2026 | 60,20 | 60,60 | 60,20 | 60,40 | 0,33% | 281,00 |
| 04.02.2026 | 60,20 | 60,40 | 60,20 | 60,20 | 0,00% | 160,00 |
| 03.02.2026 | 60,00 | 60,20 | 60,00 | 60,20 | 0,33% | 67,00 |
| 02.02.2026 | 59,60 | 60,00 | 59,60 | 60,00 | 0,33% | 334,00 |
| 30.01.2026 | 60,00 | 60,00 | 59,80 | 59,80 | -0,33% | 995,00 |
| 29.01.2026 | 60,00 | 60,00 | 59,80 | 60,00 | 0,33% | 257,00 |
| 28.01.2026 | 60,00 | 60,00 | 59,80 | 59,80 | -0,33% | 308,00 |
| 27.01.2026 | 59,40 | 60,40 | 59,20 | 60,00 | 1,35% | 449,00 |
| 26.01.2026 | 58,80 | 60,00 | 58,80 | 59,20 | 0,34% | 1.677,00 |
| 23.01.2026 | 59,80 | 59,80 | 59,00 | 59,00 | -1,34% | 494,00 |
| 22.01.2026 | 60,20 | 60,20 | 59,80 | 59,80 | -0,33% | 272,00 |
| 21.01.2026 | 61,80 | 61,80 | 60,00 | 60,00 | -2,91% | 1.031,00 |
| 20.01.2026 | 62,00 | 62,00 | 61,60 | 61,80 | -0,32% | 322,00 |
| 19.01.2026 | 60,60 | 62,00 | 60,40 | 62,00 | 2,31% | 1.389,00 |
| 16.01.2026 | 59,80 | 60,60 | 59,60 | 60,60 | 1,34% | 234,00 |
| 15.01.2026 | 59,40 | 59,80 | 59,40 | 59,80 | 0,67% | 362,00 |
| 14.01.2026 | 60,00 | 61,00 | 59,40 | 59,40 | -0,67% | 1.117,00 |
| 13.01.2026 | 60,00 | 60,00 | 59,60 | 59,80 | 0,67% | 231,00 |
| 12.01.2026 | 59,20 | 60,00 | 59,20 | 59,40 | 0,34% | 672,00 |
| 09.01.2026 | 59,60 | 60,00 | 59,20 | 59,20 | -0,34% | 636,00 |
| 08.01.2026 | 58,60 | 59,40 | 58,60 | 59,40 | 1,37% | 351,00 |
| 07.01.2026 | 61,20 | 61,40 | 58,40 | 58,60 | -4,56% | 2.939,00 |
| 06.01.2026 | 62,20 | 62,20 | 61,40 | 61,40 | -0,97% | 882,00 |
| 05.01.2026 | 62,00 | 62,40 | 61,80 | 62,00 | 0,00% | 966,00 |
| 02.01.2026 | 62,60 | 62,60 | 62,00 | 62,00 | -0,64% | 654,00 |
| 31.12.2025 | 61,00 | 62,40 | 61,00 | 62,40 | 2,30% | 2.822,00 |
| 30.12.2025 | 60,20 | 61,40 | 60,20 | 61,00 | 1,67% | 1.000,00 |
| 29.12.2025 | 58,80 | 60,60 | 58,80 | 60,00 | 2,04% | 1.279,00 |
| 24.12.2025 | 58,80 | 59,00 | 58,80 | 58,80 | 0,34% | 251,00 |
| 23.12.2025 | 60,20 | 60,40 | 58,60 | 58,60 | -2,66% | 1.208,00 |
| 22.12.2025 | 60,20 | 61,00 | 60,20 | 60,20 | -0,66% | 1.454,00 |
| 19.12.2025 | 59,00 | 60,60 | 59,00 | 60,60 | 2,71% | 815,00 |
| 18.12.2025 | 58,60 | 59,00 | 58,60 | 59,00 | 0,68% | 1.216,00 |
| 17.12.2025 | 59,00 | 59,00 | 58,40 | 58,60 | -0,68% | 410,00 |
| 16.12.2025 | 58,40 | 59,00 | 58,40 | 59,00 | 1,37% | 159,00 |
| 15.12.2025 | 58,60 | 58,60 | 58,20 | 58,20 | -1,36% | 2.556,00 |
| 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 |