1,684€
-2,24%
Echtzeit-Aktienkurs Safilo Group S.p.A.
Bid:
Ask:
Aktienkurse zur Safilo Group S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 1,73 | 1,73 | 1,63 | 1,68 | -1,87% | 1,00 |
| 02.07.2026 | 1,75 | 1,76 | 1,68 | 1,72 | -2,14% | 45,00 |
| 01.07.2026 | 1,71 | 1,76 | 1,69 | 1,75 | 3,70% | 3,00 |
| 30.06.2026 | 1,71 | 1,71 | 1,69 | 1,69 | -0,47% | - |
| 29.06.2026 | 1,72 | 1,73 | 1,69 | 1,70 | 0,03% | - |
| 26.06.2026 | 1,70 | 1,72 | 1,68 | 1,70 | -1,02% | 125,00 |
| 25.06.2026 | 1,68 | 1,73 | 1,66 | 1,72 | 2,91% | 6,00 |
| 24.06.2026 | 1,70 | 1,71 | 1,66 | 1,67 | -2,43% | - |
| 23.06.2026 | 1,71 | 1,71 | 1,68 | 1,71 | -1,04% | - |
| 22.06.2026 | 1,77 | 1,77 | 1,70 | 1,73 | -2,07% | 307,00 |
| 19.06.2026 | 1,77 | 1,80 | 1,75 | 1,76 | -0,84% | - |
| 18.06.2026 | 1,76 | 1,78 | 1,72 | 1,78 | 1,66% | 1.500,00 |
| 17.06.2026 | 1,81 | 1,84 | 1,75 | 1,75 | -4,56% | 1.688,00 |
| 16.06.2026 | 1,88 | 1,90 | 1,83 | 1,83 | 0,94% | 5,00 |
| 15.06.2026 | 1,79 | 1,83 | 1,79 | 1,82 | 2,98% | 3,00 |
| 12.06.2026 | 1,77 | 1,80 | 1,75 | 1,76 | -0,37% | 3.784,00 |
| 11.06.2026 | 1,71 | 1,77 | 1,70 | 1,77 | 3,39% | 53.008,00 |
| 10.06.2026 | 1,71 | 1,74 | 1,69 | 1,71 | -0,06% | - |
| 09.06.2026 | 1,68 | 1,75 | 1,68 | 1,71 | 1,51% | 1.304,00 |
| 08.06.2026 | 1,56 | 1,72 | 1,56 | 1,69 | 7,21% | 17,00 |
| 05.06.2026 | 1,55 | 1,61 | 1,55 | 1,57 | -0,19% | - |
| 04.06.2026 | 1,56 | 1,58 | 1,56 | 1,58 | 0,86% | - |
| 03.06.2026 | 1,58 | 1,58 | 1,55 | 1,56 | -0,92% | - |
| 02.06.2026 | 1,60 | 1,63 | 1,56 | 1,58 | -1,25% | 470,00 |
| 01.06.2026 | 1,63 | 1,63 | 1,58 | 1,60 | -1,54% | 4.319,00 |
| 29.05.2026 | 1,58 | 1,63 | 1,57 | 1,62 | 2,89% | 3.576,00 |
| 28.05.2026 | 1,59 | 1,60 | 1,56 | 1,58 | -1,47% | - |
| 27.05.2026 | 1,58 | 1,62 | 1,58 | 1,60 | 1,78% | - |
| 26.05.2026 | 1,58 | 1,58 | 1,56 | 1,57 | -0,82% | - |
| 25.05.2026 | 1,56 | 1,59 | 1,56 | 1,59 | 3,02% | - |
| 22.05.2026 | 1,57 | 1,59 | 1,54 | 1,54 | -1,91% | - |
| 21.05.2026 | 1,61 | 1,62 | 1,55 | 1,57 | -2,58% | 200,00 |
| 20.05.2026 | 1,57 | 1,63 | 1,56 | 1,61 | 2,61% | - |
| 19.05.2026 | 1,60 | 1,64 | 1,57 | 1,57 | -2,00% | 3.300,00 |
| 18.05.2026 | 1,53 | 1,63 | 1,53 | 1,60 | 2,79% | 11,00 |
| 15.05.2026 | 1,62 | 1,64 | 1,54 | 1,56 | -4,71% | 11,00 |
| 14.05.2026 | 1,59 | 1,65 | 1,57 | 1,64 | 3,25% | 2.506,00 |
| 13.05.2026 | 1,57 | 1,58 | 1,53 | 1,58 | 1,18% | - |
| 12.05.2026 | 1,64 | 1,64 | 1,55 | 1,57 | -4,98% | - |
| 11.05.2026 | 1,77 | 1,77 | 1,65 | 1,65 | -7,24% | - |
| 08.05.2026 | 1,62 | 1,82 | 1,62 | 1,78 | 9,67% | - |
| 07.05.2026 | 1,57 | 1,66 | 1,57 | 1,62 | 3,12% | - |
| 06.05.2026 | 1,53 | 1,57 | 1,52 | 1,57 | 3,73% | 1,00 |
| 05.05.2026 | 1,52 | 1,56 | 1,50 | 1,51 | -0,46% | 2,00 |
| 04.05.2026 | 1,60 | 1,61 | 1,50 | 1,52 | -5,18% | - |
| 30.04.2026 | 1,58 | 1,62 | 1,57 | 1,60 | 0,94% | - |
| 29.04.2026 | 1,68 | 1,68 | 1,59 | 1,59 | -4,79% | - |
| 28.04.2026 | 1,68 | 1,70 | 1,66 | 1,67 | -1,18% | - |
| 27.04.2026 | 1,73 | 1,73 | 1,69 | 1,69 | -1,86% | 3.463,00 |
| 24.04.2026 | 1,75 | 1,78 | 1,70 | 1,72 | -1,69% | 150,00 |
| 23.04.2026 | 1,75 | 1,77 | 1,72 | 1,75 | -2,67% | 114,00 |
| 22.04.2026 | 1,75 | 1,88 | 1,75 | 1,80 | 2,89% | 80,00 |
| 21.04.2026 | 1,76 | 1,79 | 1,75 | 1,75 | -1,08% | 30,00 |
| 20.04.2026 | 1,78 | 1,79 | 1,76 | 1,77 | -0,84% | 1,00 |
| 17.04.2026 | 1,71 | 1,79 | 1,71 | 1,78 | 2,98% | 119,00 |
| 16.04.2026 | 1,74 | 1,75 | 1,72 | 1,73 | -0,17% | 301,00 |
| 15.04.2026 | 1,76 | 1,77 | 1,72 | 1,73 | -3,78% | 200,00 |
| 14.04.2026 | 1,81 | 1,83 | 1,80 | 1,80 | -0,11% | - |
| 13.04.2026 | 1,78 | 1,80 | 1,76 | 1,80 | 0,08% | 6.000,00 |
| 10.04.2026 | 1,80 | 1,86 | 1,79 | 1,80 | 0,06% | 7.123,00 |
| 09.04.2026 | 1,79 | 1,82 | 1,73 | 1,80 | 1,18% | 121,00 |
| 08.04.2026 | 1,77 | 1,78 | 1,67 | 1,78 | 5,58% | 3.000,00 |
| 07.04.2026 | 1,70 | 1,75 | 1,67 | 1,69 | -0,74% | 31,00 |
| 02.04.2026 | 1,68 | 1,70 | 1,66 | 1,70 | -1,05% | - |
| 01.04.2026 | 1,73 | 1,74 | 1,71 | 1,72 | -0,41% | 9,00 |
| 31.03.2026 | 1,68 | 1,73 | 1,67 | 1,72 | 3,24% | 15,00 |
| 30.03.2026 | 1,68 | 1,69 | 1,66 | 1,67 | -0,77% | 1.500,00 |
| 27.03.2026 | 1,69 | 1,71 | 1,67 | 1,68 | -0,24% | 3,00 |
| 26.03.2026 | 1,70 | 1,71 | 1,67 | 1,69 | -1,40% | - |
| 25.03.2026 | 1,70 | 1,72 | 1,67 | 1,71 | 0,83% | - |
| 24.03.2026 | 1,67 | 1,70 | 1,64 | 1,70 | 0,65% | 1,00 |
| 23.03.2026 | 1,57 | 1,70 | 1,54 | 1,69 | 6,78% | 1.234,00 |
| 20.03.2026 | 1,60 | 1,64 | 1,57 | 1,58 | -1,44% | - |
| 19.03.2026 | 1,66 | 1,66 | 1,58 | 1,60 | -3,50% | - |
| 18.03.2026 | 1,68 | 1,70 | 1,65 | 1,66 | -0,54% | 65,00 |
| 17.03.2026 | 1,64 | 1,68 | 1,63 | 1,67 | 0,66% | - |
| 16.03.2026 | 1,71 | 1,71 | 1,61 | 1,66 | -2,13% | - |
| 13.03.2026 | 1,70 | 1,77 | 1,68 | 1,69 | -0,41% | - |
| 12.03.2026 | 1,72 | 1,72 | 1,68 | 1,70 | -2,02% | - |
| 11.03.2026 | 1,76 | 1,76 | 1,71 | 1,74 | -1,20% | - |
| 10.03.2026 | 1,74 | 1,78 | 1,74 | 1,76 | 0,34% | - |
| 09.03.2026 | 1,70 | 1,76 | 1,67 | 1,75 | 0,34% | - |
| 06.03.2026 | 1,79 | 1,79 | 1,73 | 1,74 | -1,58% | - |
| 05.03.2026 | 1,79 | 1,82 | 1,75 | 1,77 | -1,61% | - |
| 04.03.2026 | 1,78 | 1,80 | 1,72 | 1,80 | 0,22% | 553,00 |
| 03.03.2026 | 1,85 | 1,85 | 1,75 | 1,80 | -3,80% | 10.284,00 |
| 02.03.2026 | 1,83 | 1,90 | 1,82 | 1,87 | -0,69% | - |
| 27.02.2026 | 1,97 | 1,97 | 1,88 | 1,88 | -4,23% | 7.302,00 |
| 26.02.2026 | 1,99 | 1,99 | 1,94 | 1,96 | -1,58% | - |
| 25.02.2026 | 2,03 | 2,03 | 1,97 | 2,00 | -1,46% | 53,00 |
| 24.02.2026 | 2,02 | 2,05 | 2,01 | 2,03 | 0,00% | 1,00 |
| 23.02.2026 | 1,95 | 2,08 | 1,95 | 2,03 | 3,16% | 1.305,00 |
| 20.02.2026 | 1,92 | 1,99 | 1,92 | 1,96 | 2,51% | - |
| 19.02.2026 | 1,95 | 1,95 | 1,90 | 1,92 | -1,79% | - |
| 18.02.2026 | 1,98 | 1,98 | 1,93 | 1,95 | -0,91% | 4.027,00 |
| 17.02.2026 | 1,99 | 1,99 | 1,96 | 1,97 | -1,70% | 7,00 |
| 16.02.2026 | 2,05 | 2,06 | 1,99 | 2,00 | -0,65% | 507,00 |
| 13.02.2026 | 2,00 | 2,02 | 1,99 | 2,02 | 0,65% | 8,00 |
| 12.02.2026 | 2,08 | 2,08 | 2,00 | 2,00 | -4,55% | 1.668,00 |
| 11.02.2026 | 2,08 | 2,10 | 2,03 | 2,10 | 0,48% | 1.555,00 |