Companhia DE Saneamento B Sico DO Estado DE SAO Paulo-Sabesp Ads's
[WKN: 621975 | ISIN: US20441A1025]
Aktienkurse
24,300€
2,53%
Echtzeit-Aktienkurs Companhia DE Saneamento B Sico DO Estado DE SAO Paulo-Sabesp Ads's
Bid:
Ask:
Aktienkurse zur Companhia DE Saneamento B Sico DO Estado DE SAO Paulo-Sabesp Ads's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,70 | 24,50 | 23,00 | 24,30 | 2,53% | - |
| 06.03.2026 | 24,00 | 24,20 | 23,30 | 23,70 | -1,66% | - |
| 05.03.2026 | 25,10 | 25,10 | 23,70 | 24,10 | -3,60% | - |
| 04.03.2026 | 24,10 | 25,10 | 24,00 | 25,00 | -0,79% | - |
| 03.03.2026 | 25,30 | 25,30 | 25,10 | 25,20 | 3,28% | - |
| 02.03.2026 | 25,50 | 25,60 | 24,40 | 24,40 | -3,56% | - |
| 27.02.2026 | 25,70 | 25,80 | 25,00 | 25,30 | -1,94% | - |
| 26.02.2026 | 25,90 | 26,10 | 25,30 | 25,80 | 0,00% | - |
| 25.02.2026 | 25,40 | 26,00 | 25,20 | 25,80 | 1,57% | 76,00 |
| 24.02.2026 | 24,90 | 25,40 | 24,80 | 25,40 | 2,42% | - |
| 23.02.2026 | 25,10 | 25,40 | 24,80 | 24,80 | -1,59% | 19,00 |
| 20.02.2026 | 24,90 | 25,30 | 24,80 | 25,20 | 1,20% | 191,00 |
| 19.02.2026 | 24,60 | 25,30 | 24,40 | 24,90 | 1,63% | - |
| 18.02.2026 | 24,50 | 25,20 | 24,30 | 24,50 | 0,00% | - |
| 17.02.2026 | 24,80 | 24,90 | 24,40 | 24,50 | -1,21% | - |
| 16.02.2026 | 24,70 | 24,90 | 24,70 | 24,80 | 0,81% | - |
| 13.02.2026 | 24,70 | 24,90 | 23,90 | 24,60 | -0,81% | - |
| 12.02.2026 | 25,10 | 25,30 | 24,60 | 24,80 | -0,40% | - |
| 11.02.2026 | 24,40 | 25,30 | 24,40 | 24,90 | 3,75% | 400,00 |
| 10.02.2026 | 23,90 | 24,10 | 23,90 | 24,00 | 0,00% | - |
| 09.02.2026 | 23,30 | 24,00 | 23,20 | 24,00 | 2,56% | - |
| 06.02.2026 | 23,30 | 23,70 | 22,90 | 23,40 | 0,43% | - |
| 05.02.2026 | 23,10 | 23,50 | 23,00 | 23,30 | 1,30% | - |
| 04.02.2026 | 23,50 | 23,70 | 22,80 | 23,00 | -0,86% | - |
| 03.02.2026 | 23,10 | 23,20 | 23,10 | 23,20 | 0,43% | 120,00 |
| 02.02.2026 | 22,70 | 23,30 | 22,40 | 23,10 | 2,21% | - |
| 30.01.2026 | 22,70 | 22,80 | 22,40 | 22,60 | 0,44% | - |
| 29.01.2026 | 22,90 | 22,90 | 22,10 | 22,50 | -1,32% | - |
| 28.01.2026 | 22,60 | 23,00 | 22,50 | 22,80 | 1,33% | 400,00 |
| 27.01.2026 | 22,20 | 22,90 | 22,10 | 22,50 | 1,35% | - |
| 26.01.2026 | 22,40 | 22,40 | 21,80 | 22,20 | -0,45% | - |
| 23.01.2026 | 21,80 | 22,50 | 21,70 | 22,30 | 2,29% | - |
| 22.01.2026 | 21,00 | 21,90 | 21,00 | 21,80 | 3,32% | - |
| 21.01.2026 | 20,35 | 21,20 | 20,30 | 21,10 | 3,94% | - |
| 20.01.2026 | 19,80 | 20,50 | 19,25 | 20,30 | 3,31% | 102,00 |
| 19.01.2026 | 19,80 | 19,80 | 19,50 | 19,65 | -1,01% | - |
| 16.01.2026 | 19,95 | 19,95 | 19,85 | 19,85 | -1,00% | - |
| 15.01.2026 | 19,85 | 20,10 | 19,80 | 20,05 | 0,50% | - |
| 14.01.2026 | 19,85 | 20,05 | 19,80 | 19,95 | 0,00% | 50,00 |
| 13.01.2026 | 20,20 | 20,30 | 19,80 | 19,95 | -2,21% | - |
| 12.01.2026 | 21,10 | 21,10 | 20,30 | 20,40 | -3,32% | - |
| 09.01.2026 | 21,00 | 21,40 | 20,90 | 21,10 | 0,48% | 41,00 |
| 08.01.2026 | 20,50 | 21,00 | 20,50 | 21,00 | 0,00% | - |
| 07.01.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 06.01.2026 | 20,60 | 21,20 | 20,60 | 20,80 | 1,46% | - |
| 05.01.2026 | 20,80 | 20,90 | 20,50 | 20,50 | -1,44% | - |
| 02.01.2026 | 20,15 | 21,10 | 20,15 | 20,80 | 4,00% | - |
| 30.12.2025 | 20,15 | 20,15 | 20,00 | 20,00 | -4,76% | - |
| 29.12.2025 | 21,50 | 21,50 | 21,00 | 21,00 | -2,33% | - |
| 23.12.2025 | 20,70 | 21,70 | 20,60 | 21,50 | 4,37% | - |
| 22.12.2025 | 20,90 | 21,10 | 20,50 | 20,60 | -2,83% | - |
| 19.12.2025 | 20,80 | 21,50 | 20,80 | 21,20 | 0,95% | - |
| 18.12.2025 | 20,60 | 21,10 | 20,40 | 21,00 | 1,94% | - |
| 17.12.2025 | 20,90 | 21,00 | 20,30 | 20,60 | -1,90% | - |
| 16.12.2025 | 21,80 | 21,80 | 20,80 | 21,00 | -3,67% | - |
| 15.12.2025 | 21,50 | 22,00 | 21,40 | 21,80 | 3,81% | - |
| 12.12.2025 | 21,10 | 21,10 | 21,00 | 21,00 | -0,94% | - |
| 11.12.2025 | 21,10 | 21,40 | 20,90 | 21,20 | 0,95% | - |
| 10.12.2025 | 21,60 | 21,70 | 20,90 | 21,00 | -2,78% | 625,00 |
| 09.12.2025 | 21,50 | 21,80 | 21,00 | 21,60 | 1,41% | - |
| 08.12.2025 | 21,50 | 21,90 | 21,30 | 21,30 | -1,39% | - |
| 05.12.2025 | 23,00 | 23,40 | 21,40 | 21,60 | -6,90% | - |
| 04.12.2025 | 22,90 | 23,20 | 22,80 | 23,20 | 1,75% | - |
| 03.12.2025 | 23,10 | 23,30 | 22,70 | 22,80 | 1,79% | - |
| 02.12.2025 | 22,30 | 22,40 | 22,30 | 22,40 | 0,00% | - |
| 01.12.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -1,32% | - |
| 28.11.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,44% | - |
| 27.11.2025 | 22,90 | 22,90 | 22,80 | 22,80 | -0,44% | - |
| 26.11.2025 | 22,40 | 23,00 | 22,40 | 22,90 | 1,78% | 62,00 |
| 25.11.2025 | 22,50 | 22,90 | 22,20 | 22,50 | 0,90% | - |
| 24.11.2025 | 22,10 | 22,40 | 21,90 | 22,30 | 2,29% | - |
| 21.11.2025 | 21,90 | 21,90 | 21,80 | 21,80 | -0,46% | - |
| 20.11.2025 | 22,30 | 22,60 | 21,80 | 21,90 | -0,45% | - |
| 19.11.2025 | 22,00 | 22,40 | 21,90 | 22,00 | 0,00% | - |
| 18.11.2025 | 22,50 | 22,60 | 22,00 | 22,00 | -1,79% | 120,00 |
| 17.11.2025 | 23,10 | 23,30 | 22,40 | 22,40 | -3,86% | 138,00 |
| 14.11.2025 | 22,90 | 23,40 | 22,70 | 23,30 | 2,64% | 138,00 |
| 13.11.2025 | 23,10 | 23,20 | 22,60 | 22,70 | -0,87% | - |
| 12.11.2025 | 22,60 | 23,10 | 22,40 | 22,90 | 1,33% | - |
| 11.11.2025 | 22,20 | 22,80 | 21,90 | 22,60 | 0,89% | 40,00 |
| 10.11.2025 | 22,30 | 23,40 | 22,20 | 22,40 | 0,90% | - |
| 07.11.2025 | 22,10 | 22,30 | 21,90 | 22,20 | 0,45% | - |
| 06.11.2025 | 22,30 | 22,60 | 22,00 | 22,10 | -0,45% | - |
| 05.11.2025 | 21,60 | 22,30 | 21,40 | 22,20 | 2,30% | - |
| 04.11.2025 | 21,50 | 21,80 | 21,40 | 21,70 | 0,46% | - |
| 03.11.2025 | 20,65 | 21,70 | 20,65 | 21,60 | 1,89% | 194,00 |
| 31.10.2025 | 21,30 | 21,30 | 21,10 | 21,20 | 0,00% | - |
| 30.10.2025 | 21,10 | 21,40 | 20,90 | 21,20 | 0,00% | - |
| 29.10.2025 | 21,20 | 21,40 | 21,10 | 21,20 | 0,47% | - |
| 28.10.2025 | 21,20 | 21,30 | 21,00 | 21,10 | 0,48% | - |
| 27.10.2025 | 21,20 | 21,60 | 21,00 | 21,00 | -1,41% | - |
| 24.10.2025 | 20,90 | 21,40 | 20,90 | 21,30 | 1,91% | - |
| 23.10.2025 | 20,80 | 21,10 | 20,80 | 20,90 | 0,00% | - |
| 22.10.2025 | 20,80 | 21,10 | 20,60 | 20,90 | 0,48% | 119,00 |
| 21.10.2025 | 20,80 | 21,00 | 20,70 | 20,80 | 0,00% | - |
| 20.10.2025 | 20,40 | 21,00 | 20,40 | 20,80 | 3,23% | - |
| 17.10.2025 | 20,05 | 20,20 | 20,00 | 20,15 | 1,51% | - |
| 16.10.2025 | 20,00 | 20,00 | 19,80 | 19,85 | -0,25% | - |
| 15.10.2025 | 19,75 | 20,00 | 19,55 | 19,90 | 0,76% | - |
| 14.10.2025 | 19,65 | 19,75 | 19,35 | 19,75 | 2,07% | - |