1,820€
0,33%
Echtzeit-Aktienkurs Safilo Group S.p.A.
Bid:
Ask:
Aktienkurse zur Safilo Group S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,83 | 1,91 | 1,76 | 1,80 | -0,94% | - |
| 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% | - |
| 23.10.2025 | 1,81 | 1,89 | 1,79 | 1,79 | 0,22% | - |
| 22.10.2025 | 1,82 | 1,86 | 1,78 | 1,79 | 0,90% | - |
| 21.10.2025 | 1,80 | 1,86 | 1,77 | 1,77 | 1,03% | - |
| 20.10.2025 | 1,75 | 1,84 | 1,73 | 1,76 | 1,62% | - |
| 17.10.2025 | 1,71 | 1,77 | 1,66 | 1,73 | 4,35% | - |
| 16.10.2025 | 1,67 | 1,73 | 1,64 | 1,66 | 1,35% | - |
| 15.10.2025 | 1,64 | 1,72 | 1,63 | 1,63 | -0,73% | - |
| 14.10.2025 | 1,70 | 1,70 | 1,61 | 1,65 | -1,20% | - |
| 13.10.2025 | 1,65 | 1,74 | 1,65 | 1,67 | -0,83% | - |
| 10.10.2025 | 1,72 | 1,76 | 1,65 | 1,68 | 0,24% | - |
| 09.10.2025 | 1,75 | 1,80 | 1,68 | 1,68 | 0,60% | - |
| 08.10.2025 | 1,56 | 1,76 | 1,52 | 1,67 | 9,89% | - |
| 07.10.2025 | 1,55 | 1,59 | 1,52 | 1,52 | -1,04% | - |
| 06.10.2025 | 1,64 | 1,64 | 1,49 | 1,53 | -5,08% | - |
| 03.10.2025 | 1,62 | 1,69 | 1,60 | 1,61 | 0,50% | 10.188,00 |
| 02.10.2025 | 1,59 | 1,63 | 1,58 | 1,61 | 2,03% | 906,00 |
| 01.10.2025 | 1,63 | 1,64 | 1,57 | 1,57 | -0,76% | - |
| 30.09.2025 | 1,61 | 1,65 | 1,57 | 1,59 | 1,28% | - |
| 29.09.2025 | 1,56 | 1,63 | 1,55 | 1,57 | 3,85% | - |
| 26.09.2025 | 1,54 | 1,57 | 1,51 | 1,51 | -1,82% | - |
| 25.09.2025 | 1,60 | 1,61 | 1,52 | 1,54 | -1,41% | - |
| 24.09.2025 | 1,58 | 1,62 | 1,55 | 1,56 | 0,13% | - |
| 23.09.2025 | 1,61 | 1,63 | 1,56 | 1,56 | -0,13% | - |
| 22.09.2025 | 1,59 | 1,64 | 1,56 | 1,56 | 0,00% | - |
| 19.09.2025 | 1,57 | 1,61 | 1,56 | 1,56 | 0,13% | - |
| 18.09.2025 | 1,58 | 1,62 | 1,54 | 1,56 | 1,83% | - |
| 17.09.2025 | 1,58 | 1,60 | 1,53 | 1,53 | 1,06% | - |
| 16.09.2025 | 1,55 | 1,61 | 1,51 | 1,51 | -1,43% | - |
| 15.09.2025 | 1,54 | 1,58 | 1,52 | 1,53 | 1,32% | - |
| 12.09.2025 | 1,56 | 1,58 | 1,50 | 1,51 | -0,39% | - |
| 11.09.2025 | 1,54 | 1,58 | 1,52 | 1,52 | 0,80% | - |
| 10.09.2025 | 1,56 | 1,58 | 1,51 | 1,51 | -4,38% | - |
| 09.09.2025 | 1,57 | 1,60 | 1,55 | 1,58 | 0,57% | - |
| 08.09.2025 | 1,53 | 1,59 | 1,52 | 1,57 | 3,57% | - |
| 05.09.2025 | 1,58 | 1,61 | 1,51 | 1,51 | -3,87% | - |
| 04.09.2025 | 1,54 | 1,63 | 1,53 | 1,58 | 3,62% | - |
| 03.09.2025 | 1,43 | 1,55 | 1,43 | 1,52 | 7,04% | - |
| 02.09.2025 | 1,47 | 1,50 | 1,42 | 1,42 | -3,01% | - |
| 01.09.2025 | 1,51 | 1,54 | 1,46 | 1,46 | -0,81% | - |
| 29.08.2025 | 1,53 | 1,55 | 1,48 | 1,48 | -3,59% | - |
| 28.08.2025 | 1,51 | 1,55 | 1,49 | 1,53 | 1,32% | - |
| 27.08.2025 | 1,52 | 1,55 | 1,49 | 1,51 | -0,46% | - |
| 26.08.2025 | 1,49 | 1,55 | 1,46 | 1,52 | 1,81% | - |
| 25.08.2025 | 1,51 | 1,54 | 1,48 | 1,49 | -1,71% | - |
| 22.08.2025 | 1,49 | 1,55 | 1,49 | 1,52 | 1,74% | - |
| 21.08.2025 | 1,46 | 1,51 | 1,44 | 1,49 | 2,05% | - |
| 20.08.2025 | 1,47 | 1,50 | 1,43 | 1,46 | -0,95% | - |
| 19.08.2025 | 1,41 | 1,50 | 1,40 | 1,48 | 4,76% | - |
| 18.08.2025 | 1,38 | 1,43 | 1,36 | 1,41 | 2,62% | - |
| 15.08.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -0,65% | - |
| 14.08.2025 | 1,35 | 1,39 | 1,32 | 1,38 | 2,98% | - |
| 13.08.2025 | 1,29 | 1,42 | 1,29 | 1,34 | 3,63% | - |
| 12.08.2025 | 1,26 | 1,30 | 1,24 | 1,29 | 2,86% | - |
| 11.08.2025 | 1,27 | 1,28 | 1,25 | 1,26 | -0,71% | - |
| 08.08.2025 | 1,27 | 1,28 | 1,24 | 1,27 | 0,08% | - |
| 07.08.2025 | 1,26 | 1,30 | 1,24 | 1,27 | 0,80% | - |
| 06.08.2025 | 1,27 | 1,30 | 1,24 | 1,26 | -0,79% | - |
| 05.08.2025 | 1,26 | 1,28 | 1,21 | 1,27 | 0,48% | - |
| 04.08.2025 | 1,21 | 1,27 | 1,19 | 1,26 | 4,39% | - |
| 01.08.2025 | 1,10 | 1,26 | 1,09 | 1,21 | 10,94% | - |
| 31.07.2025 | 1,13 | 1,14 | 1,08 | 1,09 | -3,46% | - |
| 30.07.2025 | 1,14 | 1,16 | 1,11 | 1,13 | -1,14% | - |
| 29.07.2025 | 1,14 | 1,17 | 1,11 | 1,14 | -0,35% | - |
| 28.07.2025 | 1,12 | 1,20 | 1,12 | 1,14 | -1,21% | - |
| 25.07.2025 | 1,14 | 1,18 | 1,13 | 1,16 | 1,49% | - |
| 24.07.2025 | 1,14 | 1,19 | 1,13 | 1,14 | -0,17% | - |
| 23.07.2025 | 1,12 | 1,15 | 1,11 | 1,14 | 2,70% | - |
| 22.07.2025 | 1,11 | 1,14 | 1,09 | 1,11 | 0,09% | - |
| 21.07.2025 | 1,12 | 1,13 | 1,10 | 1,11 | 0,00% | - |
| 18.07.2025 | 1,10 | 1,14 | 1,10 | 1,11 | 1,00% | - |
| 17.07.2025 | 1,08 | 1,11 | 1,05 | 1,10 | 2,04% | - |
| 16.07.2025 | 1,08 | 1,11 | 1,06 | 1,08 | -0,09% | - |
| 15.07.2025 | 1,09 | 1,11 | 1,05 | 1,08 | -1,64% | - |
| 14.07.2025 | 1,10 | 1,11 | 1,04 | 1,10 | 0,18% | - |
| 11.07.2025 | 1,08 | 1,11 | 1,07 | 1,10 | 0,83% | - |
| 10.07.2025 | 1,10 | 1,11 | 1,05 | 1,09 | -1,00% | - |
| 09.07.2025 | 1,02 | 1,12 | 1,02 | 1,10 | 7,44% | - |
| 08.07.2025 | 0,91 | 1,06 | 0,91 | 1,02 | 12,31% | - |
| 07.07.2025 | 0,92 | 0,93 | 0,90 | 0,91 | -0,33% | - |
| 04.07.2025 | 0,91 | 0,93 | 0,90 | 0,91 | -0,54% | - |
| 03.07.2025 | 0,92 | 0,94 | 0,91 | 0,92 | 0,00% | - |
| 02.07.2025 | 0,93 | 0,94 | 0,89 | 0,92 | -1,08% | - |
| 01.07.2025 | 0,91 | 0,94 | 0,90 | 0,93 | 2,54% | - |
| 30.06.2025 | 0,87 | 0,91 | 0,85 | 0,91 | 4,62% | - |
| 27.06.2025 | 0,87 | 0,90 | 0,85 | 0,87 | -0,46% | - |
| 26.06.2025 | 0,88 | 0,89 | 0,85 | 0,87 | -1,03% | - |
| 25.06.2025 | 0,80 | 0,89 | 0,80 | 0,88 | 5,15% | - |
| 24.06.2025 | 0,80 | 0,84 | 0,80 | 0,84 | 3,09% | - |
| 23.06.2025 | 0,83 | 0,83 | 0,79 | 0,81 | -0,98% | - |