Companhia DE Saneamento B Sico DO Estado DE SAO Paulo-Sabesp Ads's
[WKN: 621975 | ISIN: US20441A1025]
Aktienkurse
15,700€
-4,85%
Echtzeit-Aktienkurs Companhia DE Saneamento B Sico DO Estado DE SAO Paulo-Sabesp Ads's
Bid:
Ask:
Aktienkurse zur Companhia DE Saneamento B Sico DO Estado DE SAO Paulo-Sabesp Ads's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 16,00 | 17,05 | 15,80 | 16,95 | 2,42% | - |
| 02.04.2025 | 16,65 | 16,80 | 16,45 | 16,55 | -0,60% | - |
| 01.04.2025 | 16,40 | 16,70 | 16,30 | 16,65 | 0,60% | - |
| 31.03.2025 | 16,40 | 16,65 | 16,25 | 16,55 | -1,19% | - |
| 28.03.2025 | 16,60 | 17,05 | 11,00 | 16,75 | 0,30% | - |
| 27.03.2025 | 16,50 | 16,85 | 16,10 | 16,70 | 1,21% | - |
| 26.03.2025 | 16,45 | 16,70 | 16,05 | 16,50 | 0,00% | - |
| 25.03.2025 | 15,85 | 17,15 | 15,65 | 16,50 | 3,77% | - |
| 24.03.2025 | 16,35 | 16,45 | 15,35 | 15,90 | -2,75% | - |
| 21.03.2025 | 16,30 | 16,65 | 16,15 | 16,35 | -0,91% | - |
| 20.03.2025 | 16,40 | 17,00 | 16,25 | 16,50 | -0,60% | - |
| 19.03.2025 | 16,10 | 21,70 | 16,05 | 16,60 | 3,11% | - |
| 18.03.2025 | 16,05 | 16,30 | 15,95 | 16,10 | 0,00% | - |
| 17.03.2025 | 15,50 | 16,35 | 15,50 | 16,10 | 1,58% | - |
| 14.03.2025 | 15,55 | 16,15 | 15,45 | 15,85 | 1,93% | - |
| 13.03.2025 | 14,90 | 16,15 | 14,85 | 15,55 | 2,98% | - |
| 12.03.2025 | 14,90 | 15,90 | 14,70 | 15,10 | 0,00% | - |
| 11.03.2025 | 14,90 | 15,70 | 14,85 | 15,10 | -0,98% | - |
| 10.03.2025 | 15,30 | 15,90 | 15,10 | 15,25 | -0,65% | - |
| 07.03.2025 | 15,00 | 15,35 | 14,80 | 15,35 | 1,99% | - |
| 06.03.2025 | 15,00 | 15,25 | 14,90 | 15,05 | 0,00% | - |
| 05.03.2025 | 15,10 | 15,15 | 14,75 | 15,05 | 0,00% | - |
| 04.03.2025 | 15,40 | 15,40 | 14,90 | 15,05 | -2,59% | - |
| 03.03.2025 | 15,40 | 15,65 | 15,35 | 15,45 | 0,00% | - |
| 28.02.2025 | 15,70 | 15,80 | 15,35 | 15,45 | -1,90% | - |
| 27.02.2025 | 15,80 | 15,95 | 15,75 | 15,75 | 0,00% | - |
| 26.02.2025 | 16,10 | 16,45 | 15,60 | 15,75 | -1,87% | - |
| 25.02.2025 | 16,00 | 16,25 | 15,85 | 16,05 | 0,00% | - |
| 24.02.2025 | 16,30 | 16,55 | 15,95 | 16,05 | -1,83% | - |
| 21.02.2025 | 16,30 | 16,65 | 16,25 | 16,35 | 0,00% | - |
| 20.02.2025 | 16,40 | 16,65 | 16,30 | 16,35 | -1,21% | - |
| 19.02.2025 | 16,70 | 16,80 | 16,45 | 16,55 | -1,19% | - |
| 18.02.2025 | 16,75 | 17,00 | 16,65 | 16,75 | 0,00% | - |
| 17.02.2025 | 16,60 | 16,95 | 16,55 | 16,75 | -1,18% | - |
| 14.02.2025 | 16,30 | 16,95 | 16,20 | 16,95 | 3,67% | - |
| 13.02.2025 | 16,10 | 16,45 | 16,00 | 16,35 | 1,24% | - |
| 12.02.2025 | 16,30 | 16,35 | 16,05 | 16,15 | -1,22% | - |
| 11.02.2025 | 16,20 | 16,50 | 16,10 | 16,35 | 0,62% | - |
| 10.02.2025 | 15,95 | 16,35 | 15,95 | 16,25 | 1,25% | - |
| 07.02.2025 | 16,20 | 16,50 | 15,95 | 16,05 | -1,23% | - |
| 06.02.2025 | 16,10 | 16,35 | 16,10 | 16,25 | 0,62% | - |
| 05.02.2025 | 16,10 | 16,35 | 15,95 | 16,15 | -0,62% | - |
| 04.02.2025 | 15,90 | 16,30 | 15,80 | 16,25 | 1,88% | - |
| 03.02.2025 | 15,55 | 16,05 | 15,50 | 15,95 | 1,92% | - |
| 31.01.2025 | 15,60 | 15,95 | 15,55 | 15,65 | 0,64% | - |
| 30.01.2025 | 15,20 | 15,75 | 15,15 | 15,55 | 1,97% | - |
| 29.01.2025 | 15,40 | 15,75 | 15,25 | 15,25 | -1,29% | - |
| 28.01.2025 | 15,45 | 15,70 | 15,35 | 15,45 | 0,00% | - |
| 27.01.2025 | 14,80 | 15,45 | 14,65 | 15,45 | 3,34% | - |
| 24.01.2025 | 14,90 | 15,20 | 14,85 | 14,95 | -0,66% | - |
| 23.01.2025 | 15,10 | 15,40 | 14,95 | 15,05 | -0,66% | - |
| 22.01.2025 | 15,10 | 15,35 | 15,00 | 15,15 | 0,00% | - |
| 21.01.2025 | 14,65 | 15,25 | 14,60 | 15,15 | 3,77% | - |
| 20.01.2025 | 14,80 | 14,80 | 14,55 | 14,60 | -1,68% | - |
| 17.01.2025 | 14,60 | 15,05 | 14,50 | 14,85 | 2,06% | - |
| 16.01.2025 | 14,90 | 14,95 | 14,45 | 14,55 | -2,68% | - |
| 15.01.2025 | 14,10 | 14,95 | 14,05 | 14,95 | 5,65% | - |
| 14.01.2025 | 14,10 | 14,45 | 13,95 | 14,15 | 0,00% | - |
| 13.01.2025 | 14,00 | 14,25 | 13,95 | 14,15 | 1,43% | - |
| 10.01.2025 | 13,90 | 14,15 | 13,90 | 13,95 | 0,36% | - |
| 09.01.2025 | 13,90 | 13,90 | 13,80 | 13,90 | -0,36% | - |
| 08.01.2025 | 14,10 | 14,15 | 13,85 | 13,95 | -0,71% | - |
| 07.01.2025 | 13,80 | 14,15 | 13,75 | 14,05 | 1,44% | - |
| 06.01.2025 | 13,60 | 14,00 | 13,50 | 13,85 | 1,47% | - |
| 03.01.2025 | 14,00 | 14,10 | 13,65 | 13,65 | -2,85% | - |
| 02.01.2025 | 13,80 | 14,15 | 13,65 | 14,05 | 3,31% | - |
| 30.12.2024 | 13,70 | 13,80 | 13,50 | 13,60 | -1,81% | - |
| 27.12.2024 | 13,80 | 13,85 | 13,70 | 13,85 | 0,73% | - |
| 23.12.2024 | 13,70 | 14,15 | 13,45 | 13,75 | 0,00% | - |
| 20.12.2024 | 13,65 | 13,90 | 13,50 | 13,75 | 0,73% | - |
| 19.12.2024 | 13,40 | 13,95 | 13,30 | 13,65 | 2,25% | - |
| 18.12.2024 | 14,00 | 14,05 | 13,35 | 13,35 | -4,98% | - |
| 17.12.2024 | 13,70 | 14,35 | 13,65 | 14,05 | 1,44% | - |
| 16.12.2024 | 14,00 | 14,25 | 13,75 | 13,85 | -1,42% | - |
| 13.12.2024 | 14,20 | 14,30 | 14,05 | 14,05 | -2,09% | - |
| 12.12.2024 | 14,60 | 14,95 | 14,15 | 14,35 | -2,71% | - |
| 11.12.2024 | 14,30 | 15,05 | 14,30 | 14,75 | 2,79% | - |
| 10.12.2024 | 14,10 | 14,55 | 14,10 | 14,35 | 1,41% | - |
| 09.12.2024 | 14,15 | 14,45 | 14,05 | 14,15 | 0,00% | - |
| 06.12.2024 | 14,70 | 14,85 | 14,15 | 14,15 | -4,07% | - |
| 05.12.2024 | 14,40 | 15,05 | 14,30 | 14,75 | 2,08% | - |
| 04.12.2024 | 14,70 | 14,80 | 14,05 | 14,45 | -1,37% | - |
| 03.12.2024 | 14,30 | 14,75 | 14,25 | 14,65 | 2,09% | - |
| 02.12.2024 | 14,65 | 14,85 | 14,35 | 14,35 | 2,87% | - |
| 29.11.2024 | 15,50 | 15,55 | 13,95 | 13,95 | -10,29% | - |
| 28.11.2024 | 15,55 | 15,55 | 15,55 | 15,55 | 0,00% | - |
| 27.11.2024 | 16,35 | 16,35 | 15,45 | 15,55 | -4,89% | - |
| 26.11.2024 | 16,15 | 16,45 | 16,00 | 16,35 | 1,24% | - |
| 25.11.2024 | 16,25 | 16,35 | 16,05 | 16,15 | -0,62% | - |
| 22.11.2024 | 15,95 | 16,25 | 15,85 | 16,25 | 1,88% | - |
| 21.11.2024 | 16,25 | 16,35 | 15,65 | 15,95 | -1,85% | - |
| 20.11.2024 | 16,15 | 16,35 | 16,15 | 16,25 | 0,62% | - |
| 19.11.2024 | 15,85 | 16,20 | 15,75 | 16,15 | 2,54% | - |
| 18.11.2024 | 16,05 | 16,05 | 15,55 | 15,75 | -1,87% | - |
| 15.11.2024 | 15,75 | 16,20 | 15,65 | 16,05 | 1,26% | - |
| 14.11.2024 | 15,45 | 15,95 | 15,45 | 15,85 | 1,93% | - |
| 13.11.2024 | 15,55 | 15,80 | 15,25 | 15,55 | 0,00% | - |
| 12.11.2024 | 14,95 | 15,65 | 14,95 | 15,55 | 4,01% | - |
| 11.11.2024 | 14,55 | 15,05 | 14,45 | 14,95 | 2,75% | - |
| 08.11.2024 | 14,65 | 14,75 | 14,35 | 14,55 | -0,68% | - |