1,642€
-0,12%
Echtzeit-Aktienkurs Safilo Group S.p.A.
Bid:
Ask:
Aktienkurse zur Safilo Group S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 1,66 | 1,66 | 1,61 | 1,62 | -2,17% | - |
| 18.03.2026 | 1,68 | 1,70 | 1,65 | 1,66 | -0,48% | 294.008,00 |
| 17.03.2026 | 1,65 | 1,68 | 1,63 | 1,67 | 0,60% | - |
| 16.03.2026 | 1,70 | 1,71 | 1,61 | 1,66 | -1,66% | - |
| 13.03.2026 | 1,70 | 1,77 | 1,68 | 1,69 | -0,77% | - |
| 12.03.2026 | 1,72 | 1,72 | 1,68 | 1,70 | -1,85% | - |
| 11.03.2026 | 1,76 | 1,76 | 1,71 | 1,73 | -1,48% | 50.000,00 |
| 10.03.2026 | 1,75 | 1,79 | 1,73 | 1,76 | 0,92% | 64.560,00 |
| 09.03.2026 | 1,70 | 1,77 | 1,67 | 1,74 | -0,23% | - |
| 06.03.2026 | 1,79 | 1,80 | 1,73 | 1,74 | -2,24% | - |
| 05.03.2026 | 1,79 | 1,82 | 1,75 | 1,78 | -1,11% | - |
| 04.03.2026 | 1,78 | 1,81 | 1,72 | 1,80 | 0,45% | 5.400,00 |
| 03.03.2026 | 1,85 | 1,85 | 1,75 | 1,80 | -3,96% | - |
| 02.03.2026 | 1,83 | 1,90 | 1,82 | 1,87 | 0,59% | - |
| 27.02.2026 | 1,97 | 1,97 | 1,86 | 1,86 | -4,47% | - |
| 26.02.2026 | 1,99 | 1,99 | 1,94 | 1,95 | -2,51% | - |
| 25.02.2026 | 2,03 | 2,03 | 1,97 | 2,00 | -1,33% | - |
| 24.02.2026 | 2,03 | 2,05 | 2,01 | 2,02 | -0,10% | - |
| 23.02.2026 | 1,95 | 2,07 | 1,95 | 2,03 | 3,16% | - |
| 20.02.2026 | 1,92 | 1,99 | 1,92 | 1,96 | 2,35% | - |
| 19.02.2026 | 1,95 | 1,95 | 1,90 | 1,92 | -1,44% | - |
| 18.02.2026 | 1,98 | 1,98 | 1,93 | 1,95 | -1,67% | - |
| 17.02.2026 | 1,99 | 1,99 | 1,96 | 1,98 | -1,15% | - |
| 16.02.2026 | 2,03 | 2,06 | 1,99 | 2,00 | -1,38% | - |
| 13.02.2026 | 2,00 | 2,05 | 2,00 | 2,03 | 2,32% | - |
| 12.02.2026 | 2,07 | 2,08 | 1,98 | 1,98 | -3,22% | - |
| 11.02.2026 | 2,09 | 2,10 | 2,03 | 2,05 | -1,58% | - |
| 10.02.2026 | 2,05 | 2,10 | 2,03 | 2,08 | 1,36% | - |
| 09.02.2026 | 2,11 | 2,11 | 2,03 | 2,06 | -2,51% | - |
| 06.02.2026 | 2,08 | 2,11 | 2,01 | 2,11 | 1,69% | - |
| 05.02.2026 | 2,19 | 2,19 | 2,03 | 2,07 | -5,13% | - |
| 04.02.2026 | 2,13 | 2,19 | 2,13 | 2,19 | 3,55% | - |
| 03.02.2026 | 2,14 | 2,16 | 2,09 | 2,11 | -1,17% | - |
| 02.02.2026 | 2,10 | 2,14 | 2,06 | 2,14 | 0,47% | - |
| 30.01.2026 | 1,86 | 2,13 | 1,86 | 2,13 | 13,58% | - |
| 29.01.2026 | 1,88 | 1,91 | 1,86 | 1,87 | -0,37% | - |
| 28.01.2026 | 1,97 | 1,97 | 1,83 | 1,88 | -3,74% | - |
| 27.01.2026 | 1,99 | 1,99 | 1,92 | 1,95 | -1,51% | - |
| 26.01.2026 | 2,00 | 2,03 | 1,98 | 1,98 | 0,05% | - |
| 23.01.2026 | 2,06 | 2,06 | 1,98 | 1,98 | -3,18% | - |
| 22.01.2026 | 1,96 | 2,07 | 1,96 | 2,05 | 4,12% | - |
| 21.01.2026 | 1,93 | 1,97 | 1,90 | 1,96 | 2,34% | - |
| 20.01.2026 | 1,95 | 1,96 | 1,88 | 1,92 | -2,34% | - |
| 19.01.2026 | 2,01 | 2,02 | 1,96 | 1,97 | -4,01% | - |
| 16.01.2026 | 2,07 | 2,07 | 2,01 | 2,05 | -0,78% | - |
| 15.01.2026 | 2,12 | 2,12 | 2,03 | 2,06 | -2,00% | - |
| 14.01.2026 | 2,02 | 2,11 | 2,02 | 2,11 | 4,31% | - |
| 13.01.2026 | 2,00 | 2,02 | 1,96 | 2,02 | 0,75% | - |
| 12.01.2026 | 1,93 | 2,01 | 1,91 | 2,00 | 4,43% | - |
| 09.01.2026 | 1,92 | 1,95 | 1,90 | 1,92 | 0,95% | - |
| 08.01.2026 | 1,95 | 1,97 | 1,89 | 1,90 | -2,96% | - |
| 07.01.2026 | 1,96 | 1,98 | 1,93 | 1,96 | -0,31% | - |
| 06.01.2026 | 1,94 | 1,97 | 1,90 | 1,96 | 2,51% | - |
| 05.01.2026 | 1,96 | 1,97 | 1,92 | 1,92 | -0,93% | - |
| 02.01.2026 | 1,93 | 1,96 | 1,90 | 1,93 | 2,00% | - |
| 30.12.2025 | 1,91 | 1,96 | 1,89 | 1,90 | -1,15% | - |
| 29.12.2025 | 1,89 | 1,94 | 1,88 | 1,92 | 1,54% | - |
| 23.12.2025 | 1,88 | 1,95 | 1,86 | 1,89 | 1,34% | - |
| 22.12.2025 | 1,83 | 1,91 | 1,81 | 1,86 | 1,75% | - |
| 19.12.2025 | 1,85 | 1,87 | 1,80 | 1,83 | -0,65% | - |
| 18.12.2025 | 1,86 | 1,89 | 1,82 | 1,84 | -0,65% | - |
| 17.12.2025 | 1,88 | 1,91 | 1,84 | 1,86 | -1,01% | - |
| 16.12.2025 | 1,94 | 1,95 | 1,84 | 1,88 | -3,20% | - |
| 15.12.2025 | 1,92 | 2,00 | 1,89 | 1,94 | 1,04% | - |
| 12.12.2025 | 1,91 | 1,97 | 1,88 | 1,92 | 0,84% | - |
| 11.12.2025 | 1,93 | 1,94 | 1,86 | 1,90 | -2,26% | - |
| 10.12.2025 | 1,89 | 1,95 | 1,85 | 1,95 | 4,01% | - |
| 09.12.2025 | 1,91 | 1,93 | 1,85 | 1,87 | -1,68% | - |
| 08.12.2025 | 1,89 | 1,94 | 1,88 | 1,90 | 1,60% | - |
| 05.12.2025 | 1,86 | 1,95 | 1,83 | 1,87 | 1,08% | - |
| 04.12.2025 | 1,89 | 1,91 | 1,83 | 1,85 | -0,64% | - |
| 03.12.2025 | 1,91 | 1,95 | 1,85 | 1,86 | -1,27% | - |
| 02.12.2025 | 1,88 | 1,93 | 1,85 | 1,89 | 0,64% | - |
| 01.12.2025 | 1,83 | 1,89 | 1,81 | 1,88 | 1,19% | - |
| 28.11.2025 | 1,86 | 1,89 | 1,83 | 1,85 | 0,43% | - |
| 27.11.2025 | 1,87 | 1,89 | 1,83 | 1,85 | -0,75% | - |
| 26.11.2025 | 1,87 | 1,90 | 1,83 | 1,86 | 1,09% | - |
| 25.11.2025 | 1,85 | 1,88 | 1,79 | 1,84 | 0,88% | - |
| 24.11.2025 | 1,83 | 1,88 | 1,79 | 1,82 | 1,33% | - |
| 21.11.2025 | 1,82 | 1,87 | 1,76 | 1,80 | -1,32% | - |
| 20.11.2025 | 1,80 | 1,86 | 1,78 | 1,82 | 2,70% | - |
| 19.11.2025 | 1,81 | 1,83 | 1,75 | 1,78 | -1,88% | - |
| 18.11.2025 | 1,82 | 1,84 | 1,77 | 1,81 | -2,58% | - |
| 17.11.2025 | 1,84 | 1,92 | 1,82 | 1,86 | 1,64% | - |
| 14.11.2025 | 1,86 | 1,89 | 1,81 | 1,83 | -2,56% | - |
| 13.11.2025 | 1,87 | 1,93 | 1,78 | 1,88 | 1,08% | - |
| 12.11.2025 | 1,88 | 1,90 | 1,83 | 1,86 | -0,22% | - |
| 11.11.2025 | 1,79 | 1,90 | 1,79 | 1,86 | 4,85% | - |
| 10.11.2025 | 1,81 | 1,83 | 1,76 | 1,77 | -2,53% | - |
| 07.11.2025 | 1,83 | 1,91 | 1,76 | 1,82 | 0,33% | - |
| 06.11.2025 | 1,82 | 1,94 | 1,79 | 1,81 | 2,83% | - |
| 05.11.2025 | 1,67 | 1,87 | 1,66 | 1,76 | 5,31% | - |
| 04.11.2025 | 1,68 | 1,71 | 1,64 | 1,68 | -1,53% | - |
| 03.11.2025 | 1,69 | 1,73 | 1,65 | 1,70 | 1,25% | - |
| 31.10.2025 | 1,72 | 1,75 | 1,67 | 1,68 | -0,83% | - |
| 30.10.2025 | 1,74 | 1,76 | 1,69 | 1,69 | -0,47% | - |
| 29.10.2025 | 1,75 | 1,76 | 1,70 | 1,70 | -1,73% | - |
| 28.10.2025 | 1,78 | 1,79 | 1,71 | 1,73 | 1,52% | - |
| 27.10.2025 | 1,76 | 1,80 | 1,71 | 1,71 | -1,27% | - |
| 24.10.2025 | 1,82 | 1,87 | 1,72 | 1,73 | -3,68% | - |