4,063€
-2,38%
Echtzeit-Aktienkurs Saipem S.p.A.
Bid:
Ask:
Aktienkurse zur Saipem S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 4,69 | 4,77 | 4,61 | 4,64 | -0,88% | 20.179,00 |
| 04.05.2026 | 4,67 | 4,70 | 4,56 | 4,68 | 1,67% | 25.289,00 |
| 30.04.2026 | 4,53 | 4,63 | 4,46 | 4,60 | 1,05% | 14.828,00 |
| 29.04.2026 | 4,61 | 4,79 | 4,51 | 4,55 | -0,89% | 28.104,00 |
| 28.04.2026 | 4,52 | 4,69 | 4,50 | 4,59 | 1,59% | 34.202,00 |
| 27.04.2026 | 4,40 | 4,57 | 4,35 | 4,52 | 3,48% | 17.225,00 |
| 24.04.2026 | 4,23 | 4,37 | 4,23 | 4,37 | 3,43% | 3.968,00 |
| 23.04.2026 | 4,15 | 4,25 | 4,12 | 4,23 | 1,20% | 12.463,00 |
| 22.04.2026 | 3,88 | 4,25 | 3,85 | 4,18 | 8,78% | 13.794,00 |
| 21.04.2026 | 3,99 | 3,99 | 3,84 | 3,84 | -3,57% | 9.228,00 |
| 20.04.2026 | 3,97 | 4,05 | 3,89 | 3,98 | 3,59% | 8.539,00 |
| 17.04.2026 | 4,07 | 4,09 | 3,82 | 3,84 | -5,35% | 24.292,00 |
| 16.04.2026 | 4,16 | 4,16 | 4,05 | 4,06 | -2,00% | 46.068,00 |
| 15.04.2026 | 4,17 | 4,18 | 4,09 | 4,14 | -0,96% | 45.972,00 |
| 14.04.2026 | 4,18 | 4,22 | 4,12 | 4,18 | -0,07% | 17.213,00 |
| 13.04.2026 | 4,16 | 4,24 | 4,11 | 4,19 | 0,92% | 23.402,00 |
| 10.04.2026 | 4,24 | 4,24 | 4,10 | 4,15 | -2,38% | 16.251,00 |
| 09.04.2026 | 4,11 | 4,25 | 4,10 | 4,25 | 2,83% | 6.549,00 |
| 08.04.2026 | 4,16 | 4,17 | 3,80 | 4,13 | 3,07% | 70.750,00 |
| 07.04.2026 | 4,10 | 4,19 | 3,96 | 4,01 | -0,67% | 32.232,00 |
| 02.04.2026 | 3,78 | 4,04 | 3,78 | 4,04 | 4,72% | 14.399,00 |
| 01.04.2026 | 4,02 | 4,02 | 3,83 | 3,85 | -2,70% | 25.463,00 |
| 31.03.2026 | 3,85 | 4,00 | 3,80 | 3,96 | 3,99% | 8.704,00 |
| 30.03.2026 | 3,70 | 3,87 | 3,70 | 3,81 | 3,56% | 25.096,00 |
| 27.03.2026 | 3,80 | 4,06 | 3,68 | 3,68 | -4,47% | 48.253,00 |
| 26.03.2026 | 3,57 | 3,87 | 3,54 | 3,85 | 7,12% | 13.646,00 |
| 25.03.2026 | 3,63 | 3,64 | 3,55 | 3,59 | -0,22% | 199.596,00 |
| 24.03.2026 | 3,49 | 3,71 | 3,47 | 3,60 | 2,24% | 8.211,00 |
| 23.03.2026 | 3,40 | 3,55 | 3,29 | 3,52 | 3,56% | 52.770,00 |
| 20.03.2026 | 3,43 | 3,53 | 3,38 | 3,40 | -0,70% | 26.022,00 |
| 19.03.2026 | 3,38 | 3,53 | 3,34 | 3,43 | -0,15% | 18.692,00 |
| 18.03.2026 | 3,40 | 3,45 | 3,36 | 3,43 | 1,78% | 34.823,00 |
| 17.03.2026 | 3,36 | 3,42 | 3,34 | 3,37 | -0,50% | 6.669,00 |
| 16.03.2026 | 3,39 | 3,40 | 3,32 | 3,39 | 0,86% | 11.524,00 |
| 13.03.2026 | 3,27 | 3,40 | 3,22 | 3,36 | 2,85% | 676,00 |
| 12.03.2026 | 3,34 | 3,35 | 3,25 | 3,27 | -3,03% | 37.314,00 |
| 11.03.2026 | 3,41 | 3,42 | 3,33 | 3,37 | -0,80% | 14.160,00 |
| 10.03.2026 | 3,42 | 3,46 | 3,39 | 3,39 | 0,00% | 8.630,00 |
| 09.03.2026 | 3,16 | 3,42 | 3,12 | 3,39 | 4,69% | 19.621,00 |
| 06.03.2026 | 3,29 | 3,29 | 3,19 | 3,24 | -1,19% | 2.793,00 |
| 05.03.2026 | 3,33 | 3,36 | 3,23 | 3,28 | -2,61% | 1.236,00 |
| 04.03.2026 | 3,26 | 3,37 | 3,21 | 3,37 | 2,40% | 15.531,00 |
| 03.03.2026 | 3,43 | 3,45 | 3,11 | 3,29 | -4,19% | 26.887,00 |
| 02.03.2026 | 3,83 | 3,83 | 3,41 | 3,43 | -3,67% | 34.679,00 |
| 27.02.2026 | 3,48 | 3,60 | 3,47 | 3,57 | 2,24% | 3.118,00 |
| 26.02.2026 | 3,52 | 3,52 | 3,40 | 3,49 | -1,19% | 9.863,00 |
| 25.02.2026 | 3,36 | 3,53 | 3,36 | 3,53 | 6,58% | 20.600,00 |
| 24.02.2026 | 3,41 | 3,48 | 3,30 | 3,31 | -2,53% | 20.591,00 |
| 23.02.2026 | 3,40 | 3,47 | 3,36 | 3,40 | -0,85% | 38.781,00 |
| 20.02.2026 | 3,50 | 3,50 | 3,41 | 3,43 | -2,14% | 48.608,00 |
| 19.02.2026 | 3,46 | 3,51 | 3,43 | 3,50 | 1,51% | 16.261,00 |
| 18.02.2026 | 3,40 | 3,50 | 3,39 | 3,45 | 1,56% | 9.685,00 |
| 17.02.2026 | 3,37 | 3,42 | 3,35 | 3,40 | 0,59% | 17.670,00 |
| 16.02.2026 | 3,32 | 3,40 | 3,29 | 3,38 | 1,69% | 27.386,00 |
| 13.02.2026 | 3,29 | 3,32 | 3,24 | 3,32 | -0,66% | 19.400,00 |
| 12.02.2026 | 3,30 | 3,37 | 3,27 | 3,34 | 1,30% | 21.049,00 |
| 11.02.2026 | 3,23 | 3,30 | 3,22 | 3,30 | 2,23% | 6.060,00 |
| 10.02.2026 | 3,21 | 3,27 | 3,19 | 3,23 | 0,31% | 15.749,00 |
| 09.02.2026 | 3,14 | 3,22 | 3,14 | 3,22 | 3,21% | 190,00 |
| 06.02.2026 | 3,10 | 3,14 | 3,07 | 3,12 | 0,61% | 26.126,00 |
| 05.02.2026 | 3,11 | 3,12 | 3,03 | 3,10 | 0,32% | 39.739,00 |
| 04.02.2026 | 3,13 | 3,20 | 3,05 | 3,09 | -0,99% | 37.419,00 |
| 03.02.2026 | 3,17 | 3,18 | 3,10 | 3,12 | -1,86% | 16.254,00 |
| 02.02.2026 | 3,07 | 3,18 | 3,02 | 3,18 | 2,32% | 46.453,00 |
| 30.01.2026 | 3,13 | 3,13 | 3,04 | 3,11 | -1,11% | 15.630,00 |
| 29.01.2026 | 3,03 | 3,16 | 3,03 | 3,14 | 4,01% | 85.633,00 |
| 28.01.2026 | 3,00 | 3,06 | 2,99 | 3,02 | 1,14% | 9.784,00 |
| 27.01.2026 | 2,98 | 3,00 | 2,93 | 2,99 | 0,50% | 5.818,00 |
| 26.01.2026 | 2,96 | 2,98 | 2,93 | 2,97 | 0,47% | 5.975,00 |
| 23.01.2026 | 2,83 | 2,96 | 2,82 | 2,96 | 4,52% | 27.730,00 |
| 22.01.2026 | 2,85 | 2,89 | 2,80 | 2,83 | -0,46% | 55.127,00 |
| 21.01.2026 | 2,76 | 2,85 | 2,74 | 2,84 | 3,31% | 5.524,00 |
| 20.01.2026 | 2,66 | 2,77 | 2,64 | 2,75 | 2,96% | 133.537,00 |
| 19.01.2026 | 2,67 | 2,71 | 2,66 | 2,67 | -2,45% | 6.244,00 |
| 16.01.2026 | 2,71 | 2,74 | 2,68 | 2,74 | 1,07% | - |
| 15.01.2026 | 2,73 | 2,73 | 2,67 | 2,71 | -0,29% | 23.959,00 |
| 14.01.2026 | 2,71 | 2,73 | 2,68 | 2,72 | 0,33% | 18.691,00 |
| 13.01.2026 | 2,60 | 2,72 | 2,60 | 2,71 | 3,67% | 15.990,00 |
| 12.01.2026 | 2,57 | 2,61 | 2,55 | 2,61 | 1,44% | 183.851,00 |
| 09.01.2026 | 2,54 | 2,59 | 2,52 | 2,58 | 1,26% | 21.469,00 |
| 08.01.2026 | 2,52 | 2,55 | 2,50 | 2,54 | 0,71% | 11.219,00 |
| 07.01.2026 | 2,62 | 2,62 | 2,50 | 2,53 | -3,62% | 25.845,00 |
| 06.01.2026 | 2,58 | 2,65 | 2,58 | 2,62 | 1,55% | 19.300,00 |
| 05.01.2026 | 2,52 | 2,60 | 2,48 | 2,58 | 4,37% | 22.193,00 |
| 02.01.2026 | 2,41 | 2,50 | 2,41 | 2,47 | 2,53% | 16.308,00 |
| 30.12.2025 | 2,39 | 2,42 | 2,39 | 2,41 | 0,75% | 1.050,00 |
| 29.12.2025 | 2,43 | 2,45 | 2,39 | 2,39 | -1,56% | 19.454,00 |
| 23.12.2025 | 2,49 | 2,49 | 2,43 | 2,43 | -2,37% | 40.074,00 |
| 22.12.2025 | 2,49 | 2,49 | 2,42 | 2,49 | 4,93% | 2.235,00 |
| 19.12.2025 | 2,33 | 2,38 | 2,31 | 2,37 | 2,20% | - |
| 18.12.2025 | 2,33 | 2,35 | 2,31 | 2,32 | 0,26% | 20.859,00 |
| 17.12.2025 | 2,32 | 2,37 | 2,32 | 2,32 | -0,13% | - |
| 16.12.2025 | 2,32 | 2,33 | 2,30 | 2,32 | -0,39% | 9.985,00 |
| 15.12.2025 | 2,34 | 2,36 | 2,33 | 2,33 | -0,13% | 16.016,00 |
| 12.12.2025 | 2,36 | 2,38 | 2,33 | 2,33 | -1,10% | 13.446,00 |
| 11.12.2025 | 2,39 | 2,41 | 2,35 | 2,36 | -2,04% | 49.058,00 |
| 10.12.2025 | 2,43 | 2,44 | 2,38 | 2,41 | -0,82% | 500,00 |
| 09.12.2025 | 2,47 | 2,49 | 2,42 | 2,43 | -1,54% | 3.210,00 |
| 08.12.2025 | 2,44 | 2,49 | 2,43 | 2,47 | 1,11% | 10.010,00 |
| 05.12.2025 | 2,43 | 2,46 | 2,41 | 2,44 | 0,37% | 12.483,00 |