1,798€
-1,32%
Echtzeit-Aktienkurs Safilo Group S.p.A.
Bid:
Ask:
Aktienkurse zur Safilo Group S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,83 | 1,89 | 1,78 | 1,80 | -1,42% | 55.190,00 |
| 06.11.2025 | 1,82 | 1,92 | 1,80 | 1,83 | 3,05% | 13.722,00 |
| 05.11.2025 | 1,67 | 1,85 | 1,67 | 1,77 | 6,05% | 2.900,00 |
| 04.11.2025 | 1,68 | 1,69 | 1,66 | 1,67 | -1,71% | - |
| 03.11.2025 | 1,69 | 1,71 | 1,67 | 1,70 | -1,22% | - |
| 31.10.2025 | 1,72 | 1,73 | 1,71 | 1,72 | -0,23% | - |
| 30.10.2025 | 1,74 | 1,75 | 1,72 | 1,72 | -0,69% | - |
| 29.10.2025 | 1,75 | 1,75 | 1,73 | 1,74 | -0,74% | - |
| 28.10.2025 | 1,75 | 1,77 | 1,73 | 1,75 | -0,29% | 17.729,00 |
| 27.10.2025 | 1,76 | 1,78 | 1,73 | 1,75 | -1,07% | - |
| 24.10.2025 | 1,75 | 1,85 | 1,75 | 1,77 | -4,68% | - |
| 23.10.2025 | 1,81 | 1,87 | 1,81 | 1,86 | 2,37% | - |
| 22.10.2025 | 1,82 | 1,84 | 1,80 | 1,82 | -0,44% | - |
| 21.10.2025 | 1,80 | 1,84 | 1,80 | 1,83 | 1,11% | - |
| 20.10.2025 | 1,75 | 1,82 | 1,75 | 1,81 | 5,99% | 1.500,00 |
| 17.10.2025 | 1,68 | 1,71 | 1,67 | 1,70 | 1,31% | - |
| 16.10.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 0,84% | - |
| 15.10.2025 | 1,67 | 1,70 | 1,65 | 1,67 | 0,00% | - |
| 14.10.2025 | 1,67 | 1,67 | 1,62 | 1,67 | -0,89% | - |
| 13.10.2025 | 1,68 | 1,72 | 1,68 | 1,68 | 1,08% | - |
| 10.10.2025 | 1,72 | 1,74 | 1,66 | 1,66 | -3,54% | - |
| 09.10.2025 | 1,75 | 1,78 | 1,71 | 1,73 | -0,81% | - |
| 08.10.2025 | 1,56 | 1,74 | 1,54 | 1,74 | 11,33% | 200,00 |
| 07.10.2025 | 1,55 | 1,58 | 1,55 | 1,56 | 0,26% | 100,00 |
| 06.10.2025 | 1,61 | 1,61 | 1,50 | 1,56 | -4,36% | - |
| 03.10.2025 | 1,62 | 1,67 | 1,62 | 1,63 | 0,49% | 2.722,00 |
| 02.10.2025 | 1,59 | 1,63 | 1,59 | 1,62 | 2,01% | - |
| 01.10.2025 | 1,63 | 1,63 | 1,58 | 1,59 | -0,94% | - |
| 30.09.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -0,43% | - |
| 29.09.2025 | 1,56 | 1,61 | 1,56 | 1,61 | 3,67% | - |
| 26.09.2025 | 1,54 | 1,56 | 1,53 | 1,55 | 1,30% | - |
| 25.09.2025 | 1,60 | 1,60 | 1,53 | 1,53 | -3,52% | - |
| 24.09.2025 | 1,58 | 1,61 | 1,57 | 1,59 | 0,57% | - |
| 23.09.2025 | 1,61 | 1,62 | 1,58 | 1,58 | -0,69% | 96,00 |
| 22.09.2025 | 1,59 | 1,63 | 1,57 | 1,59 | -0,06% | - |
| 19.09.2025 | 1,57 | 1,60 | 1,57 | 1,59 | 1,21% | - |
| 18.09.2025 | 1,58 | 1,60 | 1,56 | 1,57 | -0,19% | - |
| 17.09.2025 | 1,58 | 1,58 | 1,57 | 1,58 | 0,19% | - |
| 16.09.2025 | 1,55 | 1,59 | 1,53 | 1,57 | 1,29% | - |
| 15.09.2025 | 1,54 | 1,56 | 1,53 | 1,55 | 1,64% | 633,00 |
| 12.09.2025 | 1,56 | 1,56 | 1,52 | 1,53 | -1,86% | - |
| 11.09.2025 | 1,54 | 1,56 | 1,54 | 1,56 | 1,04% | - |
| 10.09.2025 | 1,56 | 1,57 | 1,54 | 1,54 | -2,34% | - |
| 09.09.2025 | 1,57 | 1,59 | 1,57 | 1,58 | 3,07% | - |
| 08.09.2025 | 1,53 | 1,54 | 1,53 | 1,53 | 0,13% | - |
| 05.09.2025 | 1,58 | 1,59 | 1,52 | 1,53 | -2,92% | 157,00 |
| 04.09.2025 | 1,54 | 1,62 | 1,53 | 1,58 | 2,60% | 2.351,00 |
| 03.09.2025 | 1,46 | 1,54 | 1,46 | 1,54 | 5,13% | - |
| 02.09.2025 | 1,47 | 1,49 | 1,44 | 1,46 | -1,22% | - |
| 01.09.2025 | 1,48 | 1,53 | 1,46 | 1,48 | -2,18% | 18.745,00 |
| 29.08.2025 | 1,53 | 1,54 | 1,51 | 1,51 | -1,24% | - |
| 28.08.2025 | 1,51 | 1,54 | 1,50 | 1,53 | 1,39% | - |
| 27.08.2025 | 1,52 | 1,53 | 1,51 | 1,51 | -0,53% | - |
| 26.08.2025 | 1,49 | 1,53 | 1,48 | 1,52 | 1,81% | 1.001,00 |
| 25.08.2025 | 1,51 | 1,52 | 1,49 | 1,49 | -1,78% | 100,00 |
| 22.08.2025 | 1,49 | 1,54 | 1,49 | 1,52 | 1,81% | 109,00 |
| 21.08.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 2,05% | - |
| 20.08.2025 | 1,47 | 1,48 | 1,45 | 1,46 | -0,88% | - |
| 19.08.2025 | 1,41 | 1,48 | 1,41 | 1,47 | 4,69% | - |
| 18.08.2025 | 1,38 | 1,42 | 1,38 | 1,41 | 1,81% | 10.130,00 |
| 15.08.2025 | 1,38 | 1,39 | 1,38 | 1,38 | 0,22% | - |
| 14.08.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 3,76% | - |
| 13.08.2025 | 1,32 | 1,41 | 1,31 | 1,33 | 2,78% | 7.500,00 |
| 12.08.2025 | 1,26 | 1,30 | 1,25 | 1,29 | 2,94% | - |
| 11.08.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,79% | - |
| 08.08.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 07.08.2025 | 1,26 | 1,29 | 1,25 | 1,27 | 0,88% | - |
| 06.08.2025 | 1,27 | 1,28 | 1,25 | 1,26 | -0,87% | - |
| 05.08.2025 | 1,26 | 1,27 | 1,22 | 1,27 | 0,48% | - |
| 04.08.2025 | 1,23 | 1,26 | 1,20 | 1,26 | 3,19% | - |
| 01.08.2025 | 1,08 | 1,25 | 1,08 | 1,22 | 12,21% | 4.630,00 |
| 31.07.2025 | 1,13 | 1,13 | 1,09 | 1,09 | -3,29% | - |
| 30.07.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -1,23% | - |
| 29.07.2025 | 1,14 | 1,16 | 1,12 | 1,14 | 0,62% | 24.114,00 |
| 28.07.2025 | 1,21 | 1,21 | 1,13 | 1,13 | -6,83% | 5.400,00 |
| 25.07.2025 | 1,14 | 1,23 | 1,14 | 1,22 | 6,67% | 12.800,00 |
| 24.07.2025 | 1,17 | 1,18 | 1,14 | 1,14 | -2,23% | - |
| 23.07.2025 | 1,12 | 1,17 | 1,12 | 1,17 | 4,95% | - |
| 22.07.2025 | 1,11 | 1,13 | 1,10 | 1,11 | -0,09% | 1.001,00 |
| 21.07.2025 | 1,11 | 1,12 | 1,11 | 1,11 | 0,00% | - |
| 18.07.2025 | 1,10 | 1,13 | 1,10 | 1,11 | 0,91% | - |
| 17.07.2025 | 1,08 | 1,10 | 1,06 | 1,10 | 2,13% | - |
| 16.07.2025 | 1,08 | 1,10 | 1,07 | 1,08 | -0,09% | - |
| 15.07.2025 | 1,08 | 1,10 | 1,06 | 1,08 | -0,46% | 10.472,00 |
| 14.07.2025 | 1,09 | 1,10 | 1,06 | 1,09 | -1,00% | - |
| 11.07.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 0,92% | - |
| 10.07.2025 | 1,10 | 1,10 | 1,06 | 1,09 | -1,00% | - |
| 09.07.2025 | 1,04 | 1,11 | 1,04 | 1,10 | 5,79% | 6.894,00 |
| 08.07.2025 | 0,92 | 1,05 | 0,91 | 1,04 | 13,83% | 3.700,00 |
| 07.07.2025 | 0,92 | 0,92 | 0,91 | 0,91 | -0,05% | - |
| 04.07.2025 | 0,91 | 0,92 | 0,91 | 0,91 | -0,82% | - |
| 03.07.2025 | 0,92 | 0,93 | 0,92 | 0,92 | 0,22% | - |
| 02.07.2025 | 0,93 | 0,93 | 0,90 | 0,92 | -1,24% | 10.000,00 |
| 01.07.2025 | 0,91 | 0,93 | 0,91 | 0,93 | 2,65% | 11.400,00 |
| 30.06.2025 | 0,87 | 0,91 | 0,86 | 0,90 | 4,81% | 792,00 |
| 27.06.2025 | 0,87 | 0,89 | 0,86 | 0,86 | -0,52% | - |
| 26.06.2025 | 0,88 | 0,88 | 0,86 | 0,87 | -1,14% | - |
| 25.06.2025 | 0,84 | 0,89 | 0,84 | 0,88 | 5,22% | - |
| 24.06.2025 | 0,82 | 0,84 | 0,81 | 0,83 | 3,22% | - |
| 23.06.2025 | 0,82 | 0,82 | 0,80 | 0,81 | -1,22% | 6.149,00 |