1,602€
0,79%
Echtzeit-Aktienkurs Safilo Group S.p.A.
Bid:
Ask:
Aktienkurse zur Safilo Group S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 5,25% | 1.234,00 |
| 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 | -2,42% | - |
| 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 |
| 10.02.2026 | 2,06 | 2,10 | 2,04 | 2,09 | 1,58% | - |
| 09.02.2026 | 2,10 | 2,11 | 2,03 | 2,06 | -2,38% | - |
| 06.02.2026 | 2,07 | 2,11 | 2,01 | 2,11 | 1,32% | 100,00 |
| 05.02.2026 | 2,19 | 2,19 | 2,03 | 2,08 | -4,59% | 13,00 |
| 04.02.2026 | 2,14 | 2,19 | 2,13 | 2,18 | 2,59% | 1.688,00 |
| 03.02.2026 | 2,14 | 2,16 | 2,09 | 2,12 | -0,47% | 3.930,00 |
| 02.02.2026 | 2,12 | 2,15 | 2,05 | 2,13 | 2,90% | 2.507,00 |
| 30.01.2026 | 1,86 | 2,09 | 1,86 | 2,07 | 9,48% | 14.916,00 |
| 29.01.2026 | 1,89 | 1,91 | 1,86 | 1,89 | 0,91% | - |
| 28.01.2026 | 1,97 | 1,97 | 1,83 | 1,88 | -4,09% | 18.888,00 |
| 27.01.2026 | 1,99 | 1,99 | 1,92 | 1,96 | -1,26% | - |
| 26.01.2026 | 2,00 | 2,03 | 1,98 | 1,98 | -0,83% | 207,00 |
| 23.01.2026 | 2,06 | 2,06 | 2,00 | 2,00 | -1,24% | - |
| 22.01.2026 | 1,96 | 2,04 | 1,96 | 2,02 | 2,56% | - |
| 21.01.2026 | 1,93 | 1,97 | 1,91 | 1,97 | 2,82% | 500,00 |
| 20.01.2026 | 1,96 | 1,96 | 1,88 | 1,92 | -2,19% | 400,00 |
| 19.01.2026 | 2,01 | 2,01 | 1,96 | 1,96 | -4,46% | 2.600,00 |
| 16.01.2026 | 2,07 | 2,07 | 2,02 | 2,05 | -0,48% | - |
| 15.01.2026 | 2,11 | 2,12 | 2,04 | 2,06 | -1,90% | 10,00 |
| 14.01.2026 | 2,02 | 2,10 | 2,02 | 2,10 | 4,32% | - |
| 13.01.2026 | 2,00 | 2,02 | 1,96 | 2,02 | 0,67% | - |
| 12.01.2026 | 1,94 | 2,00 | 1,91 | 2,00 | 3,41% | - |
| 09.01.2026 | 1,92 | 1,94 | 1,91 | 1,94 | 0,94% | - |
| 08.01.2026 | 1,95 | 1,97 | 1,89 | 1,92 | -2,24% | - |
| 07.01.2026 | 1,97 | 1,98 | 1,95 | 1,96 | -0,25% | - |
| 06.01.2026 | 1,94 | 1,97 | 1,90 | 1,97 | 1,60% | - |
| 05.01.2026 | 1,96 | 1,97 | 1,92 | 1,94 | -0,62% | - |
| 02.01.2026 | 1,99 | 2,00 | 1,90 | 1,95 | 1,88% | 115,00 |
| 30.12.2025 | 1,91 | 1,92 | 1,90 | 1,91 | -0,21% | - |
| 29.12.2025 | 1,89 | 1,93 | 1,89 | 1,92 | 1,43% | 3.297,00 |
| 23.12.2025 | 1,88 | 1,93 | 1,87 | 1,89 | 0,53% | 11.110,00 |
| 22.12.2025 | 1,83 | 1,89 | 1,82 | 1,88 | 2,85% | 910,00 |
| 19.12.2025 | 1,85 | 1,85 | 1,82 | 1,83 | -2,72% | - |
| 16.12.2025 | 1,95 | 1,95 | 1,86 | 1,88 | -3,00% | 1,00 |
| 15.12.2025 | 1,92 | 1,98 | 1,91 | 1,94 | 1,10% | - |
| 12.12.2025 | 1,91 | 1,95 | 1,90 | 1,92 | 0,63% | - |
| 11.12.2025 | 1,93 | 1,94 | 1,88 | 1,90 | -1,76% | 2.132,00 |
| 10.12.2025 | 1,89 | 1,94 | 1,87 | 1,94 | 2,65% | - |
| 09.12.2025 | 1,91 | 1,91 | 1,87 | 1,89 | -1,00% | - |
| 08.12.2025 | 1,89 | 1,93 | 1,89 | 1,91 | 0,79% | - |
| 05.12.2025 | 1,86 | 1,94 | 1,85 | 1,89 | 2,16% | - |
| 04.12.2025 | 1,89 | 1,89 | 1,85 | 1,85 | -1,70% | 4,00 |
| 03.12.2025 | 1,91 | 1,93 | 1,87 | 1,88 | -1,21% | - |
| 02.12.2025 | 1,88 | 1,91 | 1,86 | 1,91 | 1,55% | - |
| 01.12.2025 | 1,86 | 1,88 | 1,82 | 1,88 | 0,27% | 250,00 |
| 28.11.2025 | 1,86 | 1,88 | 1,85 | 1,87 | 0,70% | 3.379,00 |
| 27.11.2025 | 1,87 | 1,87 | 1,85 | 1,86 | -0,59% | - |