Companhia DE Saneamento B Sico DO Estado DE SAO Paulo-Sabesp Ads's
[WKN: 621975 | ISIN: US20441A1025]
Aktienkurse
15,300€
-0,65%
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 |
|---|---|---|---|---|---|---|
| 06.09.2024 | 15,40 | 15,55 | 15,25 | 15,30 | -0,65% | - |
| 05.09.2024 | 15,35 | 15,45 | 15,25 | 15,40 | 0,33% | - |
| 04.09.2024 | 15,20 | 15,45 | 15,10 | 15,35 | 0,99% | - |
| 03.09.2024 | 15,20 | 15,45 | 15,15 | 15,20 | 0,00% | - |
| 02.09.2024 | 15,15 | 15,25 | 15,10 | 15,20 | 0,33% | - |
| 30.08.2024 | 15,25 | 15,45 | 14,95 | 15,15 | -0,66% | - |
| 29.08.2024 | 15,60 | 15,75 | 15,05 | 15,25 | -2,24% | - |
| 28.08.2024 | 15,65 | 15,80 | 15,55 | 15,60 | -0,32% | - |
| 27.08.2024 | 15,75 | 15,85 | 15,60 | 15,65 | -0,63% | - |
| 26.08.2024 | 15,80 | 16,05 | 15,65 | 15,75 | -0,32% | - |
| 23.08.2024 | 15,70 | 15,95 | 15,70 | 15,80 | 0,64% | - |
| 22.08.2024 | 16,25 | 16,35 | 15,65 | 15,70 | -3,38% | - |
| 21.08.2024 | 16,40 | 16,50 | 16,15 | 16,25 | -0,91% | - |
| 20.08.2024 | 16,35 | 16,45 | 16,15 | 16,40 | 0,31% | - |
| 19.08.2024 | 16,45 | 16,55 | 16,15 | 16,35 | -0,61% | 300,00 |
| 16.08.2024 | 16,45 | 16,65 | 16,35 | 16,45 | 0,00% | - |
| 15.08.2024 | 16,55 | 16,75 | 16,35 | 16,45 | -0,60% | - |
| 14.08.2024 | 16,45 | 16,65 | 16,20 | 16,55 | 0,61% | - |
| 13.08.2024 | 16,20 | 16,45 | 16,15 | 16,45 | 1,54% | - |
| 12.08.2024 | 16,15 | 16,45 | 15,95 | 16,20 | 0,31% | - |
| 09.08.2024 | 15,15 | 16,25 | 15,15 | 16,15 | 6,60% | - |
| 08.08.2024 | 14,90 | 15,25 | 14,90 | 15,15 | 1,68% | - |
| 07.08.2024 | 14,45 | 14,95 | 14,45 | 14,90 | 3,11% | - |
| 06.08.2024 | 14,05 | 14,55 | 14,05 | 14,45 | 2,85% | - |
| 05.08.2024 | 14,40 | 14,40 | 13,70 | 14,05 | -2,43% | - |
| 02.08.2024 | 14,55 | 14,60 | 14,15 | 14,40 | -1,03% | - |
| 01.08.2024 | 14,45 | 14,85 | 14,45 | 14,55 | 1,04% | 130,00 |
| 31.07.2024 | 14,45 | 14,65 | 14,25 | 14,40 | -0,35% | - |
| 30.07.2024 | 14,25 | 14,45 | 14,15 | 14,45 | 1,40% | - |
| 29.07.2024 | 14,15 | 14,35 | 14,05 | 14,25 | 0,71% | - |
| 26.07.2024 | 14,25 | 14,35 | 13,95 | 14,15 | -0,70% | - |
| 25.07.2024 | 14,40 | 14,50 | 14,15 | 14,25 | -1,04% | - |
| 24.07.2024 | 14,45 | 14,55 | 14,15 | 14,40 | -0,35% | - |
| 23.07.2024 | 14,35 | 14,55 | 13,95 | 14,45 | 0,70% | - |
| 22.07.2024 | 13,95 | 14,65 | 13,90 | 14,35 | 2,87% | - |
| 19.07.2024 | 13,55 | 14,05 | 13,00 | 13,95 | 2,95% | - |
| 18.07.2024 | 13,85 | 14,00 | 13,45 | 13,55 | -2,17% | - |
| 17.07.2024 | 13,75 | 14,00 | 13,55 | 13,85 | 0,73% | - |
| 16.07.2024 | 13,85 | 13,85 | 13,55 | 13,75 | -0,72% | - |
| 15.07.2024 | 14,05 | 14,10 | 13,65 | 13,85 | -1,42% | - |
| 12.07.2024 | 14,20 | 14,25 | 13,95 | 14,05 | -1,06% | - |
| 11.07.2024 | 14,40 | 14,55 | 14,20 | 14,20 | -1,39% | - |
| 10.07.2024 | 14,30 | 14,55 | 14,25 | 14,40 | 0,70% | - |
| 09.07.2024 | 13,95 | 14,45 | 13,95 | 14,30 | 2,51% | - |
| 08.07.2024 | 13,75 | 14,05 | 13,75 | 13,95 | 1,45% | - |
| 05.07.2024 | 13,40 | 13,85 | 13,25 | 13,75 | 2,61% | - |
| 04.07.2024 | 13,40 | 13,45 | 13,25 | 13,40 | 0,00% | - |
| 03.07.2024 | 12,85 | 13,45 | 12,75 | 13,40 | 4,28% | - |
| 02.07.2024 | 12,85 | 13,05 | 12,65 | 12,85 | 0,00% | - |
| 01.07.2024 | 12,55 | 13,15 | 12,15 | 12,85 | 2,39% | - |
| 28.06.2024 | 12,65 | 12,65 | 12,15 | 12,55 | -0,79% | - |
| 27.06.2024 | 12,95 | 12,95 | 12,35 | 12,65 | -2,32% | - |
| 26.06.2024 | 13,25 | 13,30 | 12,95 | 12,95 | -2,26% | - |
| 25.06.2024 | 13,35 | 13,65 | 13,25 | 13,25 | -0,75% | - |
| 24.06.2024 | 12,85 | 13,45 | 12,80 | 13,35 | 3,89% | - |
| 21.06.2024 | 12,35 | 12,95 | 12,35 | 12,85 | 4,05% | - |
| 20.06.2024 | 12,35 | 12,65 | 12,25 | 12,35 | 0,00% | - |
| 19.06.2024 | 12,35 | 12,40 | 12,35 | 12,35 | 0,00% | - |
| 18.06.2024 | 12,85 | 12,85 | 12,25 | 12,35 | -3,89% | - |
| 17.06.2024 | 12,95 | 13,05 | 12,75 | 12,85 | -0,77% | - |
| 14.06.2024 | 12,95 | 12,95 | 12,85 | 12,95 | 0,00% | - |
| 13.06.2024 | 12,55 | 12,95 | 12,45 | 12,95 | 3,19% | - |
| 12.06.2024 | 13,05 | 13,15 | 12,45 | 12,55 | -3,83% | - |
| 11.06.2024 | 13,05 | 13,15 | 12,95 | 13,05 | 0,00% | - |
| 10.06.2024 | 12,90 | 13,05 | 12,75 | 13,05 | 1,16% | - |
| 07.06.2024 | 13,55 | 13,60 | 12,85 | 12,90 | -4,80% | - |
| 06.06.2024 | 13,55 | 13,90 | 13,45 | 13,55 | 0,00% | - |
| 05.06.2024 | 12,95 | 13,75 | 12,85 | 13,55 | 4,63% | - |
| 04.06.2024 | 12,85 | 13,05 | 12,75 | 12,95 | 0,78% | - |
| 03.06.2024 | 13,05 | 13,25 | 12,85 | 12,85 | -1,53% | - |
| 31.05.2024 | 13,25 | 13,35 | 12,85 | 13,05 | -1,51% | - |
| 30.05.2024 | 13,25 | 13,35 | 13,10 | 13,25 | 0,00% | - |
| 29.05.2024 | 13,30 | 13,35 | 13,15 | 13,25 | -0,38% | - |
| 28.05.2024 | 13,50 | 13,55 | 13,20 | 13,30 | -1,48% | - |
| 27.05.2024 | 13,45 | 13,50 | 13,40 | 13,50 | 0,37% | - |
| 24.05.2024 | 13,45 | 13,65 | 13,40 | 13,45 | 0,00% | - |
| 23.05.2024 | 13,35 | 13,55 | 13,25 | 13,45 | 0,75% | - |
| 22.05.2024 | 13,75 | 13,85 | 13,35 | 13,35 | -2,91% | - |
| 21.05.2024 | 14,00 | 14,05 | 13,65 | 13,75 | -1,79% | - |
| 20.05.2024 | 14,15 | 14,30 | 13,85 | 14,00 | -1,06% | - |
| 17.05.2024 | 14,30 | 14,35 | 14,10 | 14,15 | -1,05% | - |
| 16.05.2024 | 14,15 | 14,45 | 14,10 | 14,30 | 1,42% | - |
| 15.05.2024 | 14,15 | 14,25 | 14,05 | 14,10 | -0,35% | - |
| 14.05.2024 | 14,05 | 14,25 | 13,95 | 14,15 | 0,71% | - |
| 13.05.2024 | 14,05 | 14,25 | 14,00 | 14,05 | 0,00% | - |
| 10.05.2024 | 14,15 | 14,35 | 14,05 | 14,05 | -0,71% | - |
| 09.05.2024 | 14,60 | 14,65 | 13,95 | 14,15 | -3,08% | - |
| 08.05.2024 | 14,70 | 14,80 | 14,55 | 14,60 | -0,68% | - |
| 07.05.2024 | 14,60 | 14,85 | 14,55 | 14,70 | 0,68% | - |
| 06.05.2024 | 14,80 | 15,10 | 14,55 | 14,60 | -1,35% | - |
| 03.05.2024 | 14,60 | 15,00 | 14,60 | 14,80 | 1,37% | - |
| 02.05.2024 | 14,65 | 14,80 | 14,35 | 14,60 | -0,34% | - |
| 30.04.2024 | 15,00 | 15,05 | 14,55 | 14,65 | -2,33% | - |
| 29.04.2024 | 14,95 | 15,10 | 14,95 | 15,00 | 0,33% | - |
| 26.04.2024 | 14,85 | 15,05 | 14,50 | 14,95 | 0,67% | - |
| 25.04.2024 | 15,00 | 15,00 | 14,70 | 14,85 | -1,00% | - |
| 24.04.2024 | 15,10 | 15,15 | 14,85 | 15,00 | -0,66% | - |
| 23.04.2024 | 15,00 | 15,15 | 14,75 | 15,10 | 0,67% | - |
| 22.04.2024 | 14,85 | 15,30 | 14,60 | 15,00 | 1,01% | - |
| 19.04.2024 | 14,80 | 15,15 | 14,35 | 14,85 | 0,34% | - |