0,958€
-2,19%
Echtzeit-Aktienkurs Safilo Group S.p.A.
Bid:
Ask:
Aktienkurse zur Safilo Group S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 0,98 | 0,99 | 0,96 | 0,96 | -2,30% | 200,00 |
| 04.11.2024 | 1,01 | 1,01 | 0,98 | 0,98 | -2,20% | 1.000,00 |
| 01.11.2024 | 1,00 | 1,01 | 1,00 | 1,00 | -0,10% | - |
| 31.10.2024 | 1,01 | 1,02 | 1,00 | 1,00 | -1,43% | - |
| 30.10.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -0,88% | - |
| 29.10.2024 | 1,04 | 1,05 | 1,03 | 1,03 | -1,44% | - |
| 28.10.2024 | 1,03 | 1,05 | 1,03 | 1,04 | 1,26% | - |
| 25.10.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -1,72% | - |
| 24.10.2024 | 1,03 | 1,05 | 1,02 | 1,05 | 1,26% | - |
| 23.10.2024 | 1,03 | 1,05 | 1,02 | 1,03 | 0,78% | - |
| 22.10.2024 | 1,04 | 1,04 | 1,01 | 1,03 | -1,06% | 1.224,00 |
| 21.10.2024 | 1,07 | 1,08 | 1,04 | 1,04 | -3,63% | 200,00 |
| 18.10.2024 | 1,06 | 1,10 | 1,06 | 1,08 | 1,13% | 200,00 |
| 17.10.2024 | 1,06 | 1,07 | 1,05 | 1,06 | 0,09% | - |
| 16.10.2024 | 1,04 | 1,06 | 1,03 | 1,06 | 2,21% | - |
| 15.10.2024 | 1,04 | 1,05 | 1,03 | 1,04 | -0,10% | - |
| 14.10.2024 | 1,05 | 1,06 | 1,04 | 1,04 | -0,86% | - |
| 11.10.2024 | 1,05 | 1,06 | 1,05 | 1,05 | 0,00% | - |
| 10.10.2024 | 1,06 | 1,07 | 1,05 | 1,05 | -1,59% | - |
| 09.10.2024 | 1,07 | 1,08 | 1,04 | 1,07 | -0,93% | - |
| 08.10.2024 | 1,06 | 1,08 | 1,05 | 1,08 | 1,03% | - |
| 07.10.2024 | 1,09 | 1,09 | 1,06 | 1,07 | -2,29% | - |
| 04.10.2024 | 1,07 | 1,09 | 1,06 | 1,09 | 2,16% | - |
| 03.10.2024 | 1,09 | 1,09 | 1,06 | 1,07 | -2,29% | - |
| 02.10.2024 | 1,08 | 1,10 | 1,08 | 1,09 | 1,02% | 200,00 |
| 01.10.2024 | 1,10 | 1,11 | 1,08 | 1,08 | -1,82% | 9,00 |
| 30.09.2024 | 1,12 | 1,13 | 1,10 | 1,10 | -1,52% | - |
| 27.09.2024 | 1,07 | 1,13 | 1,07 | 1,12 | 4,58% | - |
| 26.09.2024 | 1,03 | 1,07 | 1,02 | 1,07 | 4,39% | 1.800,00 |
| 25.09.2024 | 1,02 | 1,03 | 1,01 | 1,02 | 0,49% | - |
| 24.09.2024 | 1,07 | 1,08 | 1,02 | 1,02 | -4,77% | - |
| 23.09.2024 | 1,10 | 1,11 | 1,07 | 1,07 | -2,55% | - |
| 20.09.2024 | 1,12 | 1,13 | 1,10 | 1,10 | -2,49% | - |
| 19.09.2024 | 1,11 | 1,14 | 1,10 | 1,13 | 2,27% | - |
| 18.09.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 0,09% | - |
| 17.09.2024 | 1,09 | 1,11 | 1,08 | 1,10 | 0,55% | - |
| 16.09.2024 | 1,10 | 1,11 | 1,09 | 1,09 | -0,45% | - |
| 13.09.2024 | 1,09 | 1,11 | 1,08 | 1,10 | 1,10% | - |
| 12.09.2024 | 1,08 | 1,10 | 1,07 | 1,09 | 0,65% | - |
| 11.09.2024 | 1,08 | 1,11 | 1,07 | 1,08 | -0,55% | - |
| 10.09.2024 | 1,10 | 1,12 | 1,08 | 1,09 | -1,63% | - |
| 09.09.2024 | 1,12 | 1,13 | 1,10 | 1,10 | -0,63% | - |
| 06.09.2024 | 1,16 | 1,16 | 1,11 | 1,11 | -4,39% | - |
| 05.09.2024 | 1,18 | 1,19 | 1,16 | 1,16 | -1,86% | - |
| 04.09.2024 | 1,19 | 1,21 | 1,18 | 1,18 | -0,67% | - |
| 03.09.2024 | 1,22 | 1,23 | 1,19 | 1,19 | -2,05% | 1,00 |
| 02.09.2024 | 1,23 | 1,24 | 1,20 | 1,22 | -1,62% | 13,00 |
| 30.08.2024 | 1,23 | 1,27 | 1,20 | 1,24 | 0,57% | 5.280,00 |
| 29.08.2024 | 1,22 | 1,24 | 1,22 | 1,23 | 0,99% | - |
| 28.08.2024 | 1,22 | 1,24 | 1,20 | 1,22 | -0,25% | - |
| 27.08.2024 | 1,22 | 1,25 | 1,20 | 1,22 | 0,49% | - |
| 26.08.2024 | 1,17 | 1,22 | 1,17 | 1,22 | 3,67% | 1.000,00 |
| 23.08.2024 | 1,13 | 1,18 | 1,13 | 1,17 | 4,36% | 2.598,00 |
| 22.08.2024 | 1,10 | 1,14 | 1,09 | 1,12 | 2,28% | 2.525,00 |
| 21.08.2024 | 1,08 | 1,11 | 1,07 | 1,10 | 2,33% | - |
| 20.08.2024 | 1,09 | 1,10 | 1,07 | 1,07 | -1,74% | - |
| 19.08.2024 | 1,08 | 1,10 | 1,07 | 1,09 | 1,39% | - |
| 16.08.2024 | 1,07 | 1,08 | 1,05 | 1,08 | 0,84% | - |
| 15.08.2024 | 1,05 | 1,07 | 1,04 | 1,07 | 1,81% | 440,00 |
| 14.08.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 1,35% | - |
| 13.08.2024 | 1,05 | 1,05 | 1,02 | 1,04 | -0,86% | - |
| 12.08.2024 | 1,03 | 1,06 | 1,02 | 1,04 | 1,46% | - |
| 09.08.2024 | 1,01 | 1,03 | 1,01 | 1,03 | 1,58% | - |
| 08.08.2024 | 1,01 | 1,02 | 1,00 | 1,01 | 0,75% | 100,00 |
| 07.08.2024 | 1,02 | 1,03 | 1,01 | 1,01 | -0,54% | - |
| 06.08.2024 | 1,00 | 1,03 | 0,99 | 1,01 | 1,61% | - |
| 05.08.2024 | 0,97 | 1,01 | 0,96 | 1,00 | -0,65% | - |
| 02.08.2024 | 1,03 | 1,03 | 1,00 | 1,00 | -2,96% | 1,00 |
| 01.08.2024 | 1,05 | 1,05 | 1,02 | 1,03 | -1,24% | 15,00 |
| 31.07.2024 | 1,07 | 1,07 | 1,04 | 1,05 | -0,95% | - |
| 30.07.2024 | 1,08 | 1,08 | 1,05 | 1,06 | -2,04% | - |
| 29.07.2024 | 1,06 | 1,08 | 1,05 | 1,08 | 1,51% | - |
| 26.07.2024 | 1,03 | 1,06 | 1,02 | 1,06 | 2,91% | - |
| 25.07.2024 | 1,02 | 1,04 | 0,99 | 1,03 | 1,28% | - |
| 24.07.2024 | 1,03 | 1,03 | 1,01 | 1,02 | -1,45% | - |
| 23.07.2024 | 1,07 | 1,08 | 1,03 | 1,03 | -3,19% | - |
| 22.07.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 1,43% | 300,00 |
| 19.07.2024 | 1,08 | 1,08 | 1,05 | 1,05 | -2,05% | - |
| 18.07.2024 | 1,10 | 1,12 | 1,07 | 1,07 | -2,19% | - |
| 17.07.2024 | 1,09 | 1,11 | 1,09 | 1,10 | -0,18% | - |
| 16.07.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 0,27% | - |
| 15.07.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -1,08% | - |
| 12.07.2024 | 1,08 | 1,12 | 1,08 | 1,11 | 2,59% | - |
| 11.07.2024 | 1,07 | 1,09 | 1,07 | 1,08 | 0,75% | - |
| 10.07.2024 | 1,05 | 1,08 | 1,05 | 1,07 | 2,58% | - |
| 09.07.2024 | 1,05 | 1,06 | 1,04 | 1,05 | 0,10% | - |
| 08.07.2024 | 1,06 | 1,07 | 1,04 | 1,05 | -1,60% | 256,00 |
| 05.07.2024 | 1,04 | 1,07 | 1,04 | 1,06 | 1,82% | - |
| 04.07.2024 | 1,01 | 1,05 | 1,01 | 1,04 | 2,76% | - |
| 03.07.2024 | 1,02 | 1,04 | 1,01 | 1,02 | 0,10% | - |
| 02.07.2024 | 1,03 | 1,04 | 1,01 | 1,01 | -2,12% | - |
| 01.07.2024 | 1,02 | 1,07 | 1,02 | 1,04 | 3,14% | - |
| 28.06.2024 | 1,08 | 1,09 | 0,97 | 1,00 | -7,25% | 50,00 |
| 27.06.2024 | 1,01 | 1,10 | 1,01 | 1,08 | 7,02% | - |
| 26.06.2024 | 1,04 | 1,04 | 1,01 | 1,01 | -2,50% | - |
| 25.06.2024 | 1,04 | 1,05 | 1,03 | 1,04 | -0,48% | - |
| 24.06.2024 | 1,03 | 1,06 | 1,02 | 1,04 | 1,36% | - |
| 21.06.2024 | 1,06 | 1,08 | 1,02 | 1,03 | -2,74% | 851,00 |
| 20.06.2024 | 1,06 | 1,06 | 1,04 | 1,06 | 0,09% | - |
| 19.06.2024 | 1,07 | 1,08 | 1,05 | 1,06 | -1,12% | 1.496,00 |