12,525€
-1,38%
Echtzeit-Aktienkurs Sabaf S.p.A.
Bid:
Ask:
Aktienkurse zur Sabaf S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 12,78 | 12,83 | 12,45 | 12,48 | -2,54% | - |
| 18.03.2026 | 13,08 | 13,45 | 12,78 | 12,80 | -1,35% | - |
| 17.03.2026 | 13,18 | 13,35 | 12,90 | 12,98 | -2,44% | - |
| 16.03.2026 | 13,78 | 13,80 | 13,30 | 13,30 | -2,39% | - |
| 13.03.2026 | 13,98 | 13,98 | 13,55 | 13,63 | -2,85% | - |
| 12.03.2026 | 13,38 | 14,03 | 13,38 | 14,03 | 3,31% | - |
| 11.03.2026 | 13,53 | 13,78 | 13,43 | 13,58 | 0,37% | - |
| 10.03.2026 | 13,43 | 13,88 | 13,43 | 13,53 | 0,00% | - |
| 09.03.2026 | 13,13 | 13,75 | 13,08 | 13,53 | -1,10% | - |
| 06.03.2026 | 13,63 | 13,78 | 13,50 | 13,68 | 0,74% | - |
| 05.03.2026 | 13,88 | 13,90 | 13,55 | 13,58 | -2,51% | - |
| 04.03.2026 | 13,83 | 14,05 | 13,83 | 13,93 | 0,00% | - |
| 03.03.2026 | 14,03 | 14,35 | 13,90 | 13,93 | -1,42% | - |
| 02.03.2026 | 13,88 | 14,13 | 13,88 | 14,13 | 0,71% | - |
| 27.02.2026 | 13,98 | 14,05 | 13,98 | 14,03 | 0,90% | - |
| 26.02.2026 | 14,18 | 14,23 | 13,90 | 13,90 | -2,28% | - |
| 25.02.2026 | 13,93 | 14,23 | 13,93 | 14,23 | 1,79% | - |
| 24.02.2026 | 14,03 | 14,05 | 13,95 | 13,98 | -0,36% | - |
| 23.02.2026 | 13,88 | 14,03 | 13,88 | 14,03 | 0,72% | - |
| 20.02.2026 | 13,98 | 13,98 | 13,80 | 13,93 | -0,36% | - |
| 19.02.2026 | 14,03 | 14,03 | 13,90 | 13,98 | -0,36% | - |
| 18.02.2026 | 14,23 | 14,23 | 13,95 | 14,03 | -1,41% | - |
| 17.02.2026 | 13,73 | 14,23 | 13,70 | 14,23 | 3,27% | - |
| 16.02.2026 | 13,58 | 13,78 | 13,58 | 13,78 | 1,47% | - |
| 13.02.2026 | 13,48 | 13,58 | 13,45 | 13,58 | 1,31% | - |
| 12.02.2026 | 13,68 | 13,68 | 13,40 | 13,40 | -2,01% | - |
| 11.02.2026 | 13,63 | 13,68 | 13,55 | 13,68 | 0,37% | - |
| 10.02.2026 | 13,38 | 13,63 | 13,35 | 13,63 | 1,49% | - |
| 09.02.2026 | 13,43 | 13,48 | 13,35 | 13,43 | 0,00% | - |
| 06.02.2026 | 13,53 | 13,55 | 13,40 | 13,43 | -0,74% | - |
| 05.02.2026 | 13,63 | 13,68 | 13,50 | 13,53 | -0,73% | - |
| 04.02.2026 | 13,63 | 13,80 | 13,58 | 13,63 | 0,93% | - |
| 03.02.2026 | 13,68 | 13,68 | 13,50 | 13,50 | -1,28% | - |
| 02.02.2026 | 13,73 | 13,78 | 13,50 | 13,68 | -0,73% | - |
| 30.01.2026 | 13,73 | 13,83 | 13,68 | 13,78 | 0,00% | - |
| 29.01.2026 | 13,68 | 13,78 | 13,63 | 13,78 | 0,36% | - |
| 28.01.2026 | 13,53 | 13,73 | 13,53 | 13,73 | 1,48% | - |
| 27.01.2026 | 13,78 | 13,78 | 13,50 | 13,53 | -1,81% | - |
| 26.01.2026 | 13,53 | 13,83 | 13,53 | 13,78 | 2,42% | - |
| 23.01.2026 | 13,63 | 13,63 | 13,45 | 13,45 | -0,37% | - |
| 22.01.2026 | 13,53 | 13,73 | 13,48 | 13,50 | -0,18% | - |
| 21.01.2026 | 13,43 | 13,65 | 13,43 | 13,53 | 0,74% | - |
| 20.01.2026 | 13,58 | 13,80 | 13,40 | 13,43 | -1,47% | - |
| 19.01.2026 | 13,53 | 13,68 | 13,53 | 13,63 | 1,11% | - |
| 16.01.2026 | 13,48 | 13,58 | 13,45 | 13,48 | 0,00% | - |
| 15.01.2026 | 13,68 | 13,70 | 13,45 | 13,48 | -1,46% | - |
| 14.01.2026 | 13,73 | 13,85 | 13,60 | 13,68 | -0,36% | - |
| 13.01.2026 | 13,73 | 13,83 | 13,68 | 13,73 | 0,00% | - |
| 12.01.2026 | 13,83 | 13,93 | 13,70 | 13,73 | -0,18% | - |
| 09.01.2026 | 14,18 | 14,25 | 13,75 | 13,75 | -3,00% | - |
| 08.01.2026 | 14,03 | 14,23 | 13,88 | 14,18 | 2,35% | - |
| 07.01.2026 | 13,98 | 14,10 | 13,85 | 13,85 | 0,36% | - |
| 06.01.2026 | 13,98 | 14,03 | 13,80 | 13,80 | 0,00% | - |
| 05.01.2026 | 13,98 | 14,05 | 13,80 | 13,80 | 0,73% | - |
| 02.01.2026 | 13,93 | 13,98 | 13,70 | 13,70 | 3,40% | - |
| 30.12.2025 | 13,88 | 13,90 | 13,25 | 13,25 | -1,85% | - |
| 29.12.2025 | 13,80 | 13,90 | 13,50 | 13,50 | 0,37% | - |
| 22.12.2025 | 13,80 | 13,83 | 13,45 | 13,45 | -0,37% | - |
| 17.12.2025 | 13,88 | 13,90 | 13,50 | 13,50 | -4,76% | - |
| 16.12.2025 | 14,18 | 14,33 | 14,18 | 14,18 | -2,07% | - |
| 12.12.2025 | 14,43 | 14,55 | 14,40 | 14,48 | 1,94% | - |
| 09.12.2025 | 14,08 | 14,68 | 14,05 | 14,20 | 3,27% | - |
| 08.12.2025 | 14,08 | 14,10 | 13,75 | 13,75 | 2,61% | - |
| 05.12.2025 | 14,03 | 14,10 | 13,40 | 13,40 | -0,37% | - |
| 04.12.2025 | 13,78 | 14,13 | 13,45 | 13,45 | 3,07% | - |
| 03.12.2025 | 13,78 | 13,83 | 13,05 | 13,05 | -1,14% | - |
| 02.12.2025 | 13,75 | 13,93 | 13,20 | 13,20 | 0,38% | - |
| 01.12.2025 | 13,75 | 13,78 | 13,15 | 13,15 | -1,50% | - |
| 28.11.2025 | 13,53 | 13,88 | 13,35 | 13,35 | 1,14% | - |
| 27.11.2025 | 13,48 | 13,68 | 13,20 | 13,20 | 0,38% | - |
| 26.11.2025 | 13,58 | 13,58 | 13,15 | 13,15 | -0,38% | - |
| 25.11.2025 | 13,55 | 13,55 | 13,20 | 13,20 | 1,93% | - |
| 24.11.2025 | 13,50 | 13,63 | 12,95 | 12,95 | -1,15% | - |
| 21.11.2025 | 13,35 | 13,55 | 13,10 | 13,10 | -0,38% | - |
| 20.11.2025 | 13,55 | 13,63 | 13,15 | 13,15 | -1,13% | - |
| 19.11.2025 | 13,63 | 13,68 | 13,30 | 13,30 | 0,38% | - |
| 18.11.2025 | 13,70 | 13,70 | 13,25 | 13,25 | -0,75% | - |
| 17.11.2025 | 13,73 | 13,73 | 13,35 | 13,35 | 1,52% | - |
| 14.11.2025 | 13,90 | 13,90 | 13,15 | 13,15 | -2,95% | - |
| 13.11.2025 | 13,93 | 13,95 | 13,55 | 13,55 | 1,88% | - |
| 12.11.2025 | 14,00 | 14,00 | 13,30 | 13,30 | 0,00% | - |
| 11.11.2025 | 13,80 | 13,95 | 13,30 | 13,30 | -1,12% | - |
| 10.11.2025 | 13,78 | 13,85 | 13,45 | 13,45 | -0,37% | - |
| 07.11.2025 | 13,78 | 13,95 | 13,50 | 13,50 | 0,00% | - |
| 06.11.2025 | 14,00 | 14,00 | 13,50 | 13,50 | -0,37% | - |
| 05.11.2025 | 13,98 | 14,00 | 13,55 | 13,55 | 0,00% | - |
| 04.11.2025 | 13,93 | 13,93 | 13,55 | 13,55 | -0,37% | - |
| 03.11.2025 | 13,90 | 13,98 | 13,60 | 13,60 | 2,64% | - |
| 31.10.2025 | 13,93 | 13,98 | 13,25 | 13,25 | -1,12% | - |
| 30.10.2025 | 13,83 | 13,90 | 13,40 | 13,40 | -1,11% | - |
| 29.10.2025 | 13,80 | 13,93 | 13,55 | 13,55 | 0,37% | - |
| 28.10.2025 | 13,88 | 13,95 | 13,50 | 13,50 | -0,74% | - |
| 27.10.2025 | 13,88 | 14,00 | 13,60 | 13,60 | 2,64% | - |
| 24.10.2025 | 13,93 | 13,98 | 13,25 | 13,25 | -2,21% | - |
| 23.10.2025 | 13,90 | 13,98 | 13,55 | 13,55 | -0,73% | - |
| 22.10.2025 | 13,93 | 14,05 | 13,65 | 13,65 | 0,00% | - |
| 21.10.2025 | 13,90 | 14,03 | 13,65 | 13,65 | 0,74% | - |
| 20.10.2025 | 13,98 | 14,08 | 13,55 | 13,55 | 2,26% | - |
| 17.10.2025 | 13,93 | 14,03 | 13,25 | 13,25 | -2,93% | - |
| 16.10.2025 | 13,93 | 14,00 | 13,65 | 13,65 | 0,00% | - |