63,300€
0,16%
Echtzeit-Aktienkurs Savencia S.A.
Bid:
Ask:
Aktienkurse zur Savencia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 63,60 | 63,60 | 63,20 | 63,20 | -0,63% | 476,00 |
| 23.07.2026 | 63,80 | 64,20 | 63,60 | 63,60 | 0,00% | 233,00 |
| 22.07.2026 | 63,80 | 64,00 | 63,60 | 63,60 | -0,31% | 112,00 |
| 21.07.2026 | 64,00 | 64,20 | 63,40 | 63,80 | 0,31% | 621,00 |
| 20.07.2026 | 63,60 | 64,00 | 63,60 | 63,60 | -0,31% | 408,00 |
| 17.07.2026 | 63,40 | 63,80 | 63,40 | 63,80 | 0,63% | 287,00 |
| 16.07.2026 | 64,20 | 64,20 | 63,40 | 63,40 | -1,25% | 631,00 |
| 15.07.2026 | 63,80 | 64,20 | 63,60 | 64,20 | 0,63% | 591,00 |
| 14.07.2026 | 65,00 | 65,40 | 63,80 | 63,80 | -2,15% | 1.550,00 |
| 13.07.2026 | 65,40 | 65,40 | 64,80 | 65,20 | -0,31% | 189,00 |
| 10.07.2026 | 66,20 | 66,20 | 65,40 | 65,40 | -1,21% | 706,00 |
| 09.07.2026 | 66,00 | 66,20 | 66,00 | 66,20 | 0,00% | 115,00 |
| 08.07.2026 | 66,00 | 66,20 | 66,00 | 66,20 | 0,00% | 268,00 |
| 07.07.2026 | 66,00 | 66,20 | 66,00 | 66,20 | 0,30% | 648,00 |
| 06.07.2026 | 66,20 | 66,20 | 65,80 | 66,00 | 0,00% | 1.697,00 |
| 03.07.2026 | 65,60 | 66,00 | 65,00 | 66,00 | 0,00% | 1.083,00 |
| 02.07.2026 | 65,80 | 66,00 | 65,40 | 66,00 | 0,00% | 498,00 |
| 01.07.2026 | 66,20 | 66,60 | 65,80 | 66,00 | -0,90% | 509,00 |
| 30.06.2026 | 66,40 | 66,60 | 66,40 | 66,60 | 0,00% | 396,00 |
| 29.06.2026 | 66,80 | 66,80 | 66,40 | 66,60 | 0,00% | 1.062,00 |
| 26.06.2026 | 66,80 | 67,20 | 66,60 | 66,60 | 0,00% | 1.012,00 |
| 25.06.2026 | 68,80 | 69,00 | 66,60 | 66,60 | -3,48% | 945,00 |
| 24.06.2026 | 66,00 | 69,00 | 65,80 | 69,00 | 4,23% | 1.159,00 |
| 23.06.2026 | 69,20 | 69,20 | 66,20 | 66,20 | -4,34% | 1.752,00 |
| 22.06.2026 | 69,20 | 69,40 | 69,20 | 69,20 | -0,86% | 1.221,00 |
| 19.06.2026 | 69,60 | 69,80 | 69,40 | 69,80 | 0,00% | 490,00 |
| 18.06.2026 | 70,00 | 70,00 | 69,40 | 69,80 | -0,57% | 482,00 |
| 17.06.2026 | 70,20 | 70,20 | 70,00 | 70,20 | 0,00% | 550,00 |
| 16.06.2026 | 70,00 | 70,20 | 69,80 | 70,20 | 0,00% | 673,00 |
| 15.06.2026 | 70,00 | 70,40 | 69,80 | 70,20 | -1,68% | 2.007,00 |
| 12.06.2026 | 72,00 | 72,00 | 71,00 | 71,40 | -0,83% | 565,00 |
| 11.06.2026 | 70,40 | 72,00 | 70,20 | 72,00 | 2,56% | 484,00 |
| 10.06.2026 | 69,80 | 70,20 | 69,40 | 70,20 | 0,86% | 865,00 |
| 09.06.2026 | 71,00 | 71,00 | 69,60 | 69,60 | -1,97% | 821,00 |
| 08.06.2026 | 70,40 | 71,00 | 70,40 | 71,00 | 0,28% | 758,00 |
| 05.06.2026 | 74,20 | 74,40 | 70,80 | 70,80 | -4,58% | 3.098,00 |
| 04.06.2026 | 73,60 | 74,20 | 73,60 | 74,20 | 0,82% | 1.730,00 |
| 03.06.2026 | 72,80 | 74,00 | 72,80 | 73,60 | -0,27% | 2.162,00 |
| 02.06.2026 | 70,20 | 73,80 | 70,20 | 73,80 | 4,53% | 6.104,00 |
| 01.06.2026 | 72,20 | 72,20 | 70,60 | 70,60 | -2,22% | 689,00 |
| 29.05.2026 | 70,80 | 72,40 | 70,60 | 72,20 | 1,69% | 3.535,00 |
| 28.05.2026 | 70,60 | 71,40 | 70,20 | 71,00 | -1,39% | 1.224,00 |
| 27.05.2026 | 72,60 | 73,00 | 71,60 | 72,00 | -1,10% | 1.993,00 |
| 26.05.2026 | 73,00 | 73,00 | 72,00 | 72,80 | -0,27% | 1.848,00 |
| 25.05.2026 | 71,00 | 73,00 | 71,00 | 73,00 | 3,99% | 4.245,00 |
| 22.05.2026 | 69,00 | 70,20 | 68,00 | 70,20 | 1,74% | 8.982,00 |
| 21.05.2026 | 64,00 | 69,60 | 64,00 | 69,00 | 10,22% | 5.257,00 |
| 20.05.2026 | 63,00 | 63,00 | 62,40 | 62,60 | 0,00% | 286,00 |
| 19.05.2026 | 63,60 | 63,60 | 62,60 | 62,60 | -1,57% | 216,00 |
| 18.05.2026 | 62,80 | 63,60 | 61,60 | 63,60 | 0,95% | 1.496,00 |
| 15.05.2026 | 62,60 | 63,00 | 62,60 | 63,00 | -0,63% | 641,00 |
| 14.05.2026 | 63,20 | 63,40 | 63,00 | 63,40 | 0,63% | 563,00 |
| 13.05.2026 | 63,40 | 64,00 | 62,80 | 63,00 | -0,32% | 1.686,00 |
| 12.05.2026 | 64,00 | 64,00 | 63,20 | 63,20 | -1,25% | 578,00 |
| 11.05.2026 | 64,60 | 64,60 | 64,00 | 64,00 | -1,54% | 911,00 |
| 08.05.2026 | 65,20 | 65,20 | 64,40 | 65,00 | -0,61% | 1.339,00 |
| 07.05.2026 | 65,40 | 65,40 | 65,20 | 65,40 | 0,00% | 248,00 |
| 06.05.2026 | 65,80 | 65,80 | 65,40 | 65,40 | -0,91% | 535,00 |
| 05.05.2026 | 65,80 | 66,00 | 65,40 | 66,00 | 0,30% | 2.431,00 |
| 04.05.2026 | 65,80 | 67,60 | 65,80 | 65,80 | -0,90% | 1.146,00 |
| 30.04.2026 | 65,00 | 66,40 | 64,60 | 66,40 | 1,22% | 3.190,00 |
| 29.04.2026 | 66,20 | 66,60 | 64,60 | 65,60 | -2,09% | 5.456,00 |
| 28.04.2026 | 66,60 | 67,60 | 66,20 | 67,00 | -0,30% | 3.655,00 |
| 27.04.2026 | 69,00 | 69,80 | 66,60 | 67,20 | -3,72% | 5.544,00 |
| 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 |