1,962€
-2,68%
Echtzeit-Aktienkurs SAFILO GROUP S.P.A. EO 5
Bid:
Ask:
Aktienkurse zur SAFILO GROUP S.P.A. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 2,03 | 2,05 | 1,95 | 1,96 | -3,59% | - |
| 13.08.2026 | 2,09 | 2,10 | 2,03 | 2,04 | -2,68% | - |
| 12.08.2026 | 2,17 | 2,19 | 2,08 | 2,09 | -3,51% | - |
| 11.08.2026 | 2,23 | 2,23 | 2,16 | 2,17 | -2,87% | - |
| 10.08.2026 | 2,23 | 2,28 | 2,20 | 2,23 | -0,27% | - |
| 07.08.2026 | 2,16 | 2,24 | 2,11 | 2,24 | 3,56% | - |
| 06.08.2026 | 1,85 | 2,19 | 1,85 | 2,16 | 16,63% | - |
| 05.08.2026 | 1,72 | 2,01 | 1,71 | 1,85 | 8,05% | - |
| 04.08.2026 | 1,70 | 1,74 | 1,67 | 1,71 | 0,94% | - |
| 03.08.2026 | 1,67 | 1,70 | 1,66 | 1,70 | 2,54% | - |
| 31.07.2026 | 1,65 | 1,68 | 1,64 | 1,66 | 0,73% | - |
| 30.07.2026 | 1,62 | 1,65 | 1,61 | 1,64 | 1,86% | - |
| 29.07.2026 | 1,64 | 1,70 | 1,61 | 1,61 | -1,71% | - |
| 28.07.2026 | 1,64 | 1,65 | 1,60 | 1,64 | 0,43% | - |
| 27.07.2026 | 1,67 | 1,69 | 1,63 | 1,64 | 0,25% | - |
| 24.07.2026 | 1,64 | 1,66 | 1,62 | 1,63 | -0,61% | - |
| 23.07.2026 | 1,74 | 1,75 | 1,62 | 1,64 | -5,64% | - |
| 22.07.2026 | 1,77 | 1,77 | 1,74 | 1,74 | -1,97% | - |
| 21.07.2026 | 1,79 | 1,80 | 1,74 | 1,77 | 1,08% | - |
| 20.07.2026 | 1,79 | 1,80 | 1,76 | 1,76 | -1,90% | - |
| 17.07.2026 | 1,76 | 1,80 | 1,75 | 1,79 | 0,85% | - |
| 16.07.2026 | 1,77 | 1,78 | 1,76 | 1,77 | 1,31% | - |
| 15.07.2026 | 1,75 | 1,78 | 1,74 | 1,75 | 1,39% | - |
| 14.07.2026 | 1,73 | 1,76 | 1,71 | 1,73 | 0,12% | - |
| 13.07.2026 | 1,70 | 1,76 | 1,70 | 1,73 | 0,17% | - |
| 10.07.2026 | 1,73 | 1,77 | 1,72 | 1,72 | -0,52% | - |
| 09.07.2026 | 1,68 | 1,76 | 1,67 | 1,73 | 3,34% | - |
| 08.07.2026 | 1,72 | 1,73 | 1,65 | 1,68 | -2,73% | - |
| 07.07.2026 | 1,72 | 1,76 | 1,70 | 1,72 | 0,00% | - |
| 06.07.2026 | 1,68 | 1,73 | 1,68 | 1,72 | 2,26% | - |
| 03.07.2026 | 1,73 | 1,74 | 1,63 | 1,68 | -2,32% | - |
| 02.07.2026 | 1,75 | 1,76 | 1,68 | 1,72 | -1,60% | - |
| 01.07.2026 | 1,71 | 1,76 | 1,69 | 1,75 | 2,10% | - |
| 30.06.2026 | 1,71 | 1,72 | 1,69 | 1,72 | 0,53% | - |
| 29.06.2026 | 1,72 | 1,73 | 1,69 | 1,71 | -0,29% | - |
| 26.06.2026 | 1,70 | 1,72 | 1,68 | 1,71 | 0,00% | - |
| 25.06.2026 | 1,68 | 1,74 | 1,66 | 1,71 | 2,76% | - |
| 24.06.2026 | 1,71 | 1,71 | 1,66 | 1,67 | -2,06% | - |
| 23.06.2026 | 1,71 | 1,71 | 1,68 | 1,70 | -1,39% | - |
| 22.06.2026 | 1,77 | 1,77 | 1,70 | 1,73 | -1,26% | - |
| 19.06.2026 | 1,77 | 1,80 | 1,75 | 1,75 | -0,91% | - |
| 18.06.2026 | 1,76 | 1,78 | 1,72 | 1,76 | 0,97% | - |
| 17.06.2026 | 1,81 | 1,84 | 1,75 | 1,75 | -3,11% | - |
| 16.06.2026 | 1,88 | 1,90 | 1,80 | 1,80 | -4,25% | - |
| 15.06.2026 | 1,79 | 1,90 | 1,79 | 1,88 | 6,75% | - |
| 12.06.2026 | 1,77 | 1,81 | 1,75 | 1,76 | -1,01% | - |
| 11.06.2026 | 1,71 | 1,78 | 1,70 | 1,78 | 4,89% | - |
| 10.06.2026 | 1,71 | 1,75 | 1,69 | 1,70 | -1,39% | - |
| 09.06.2026 | 1,68 | 1,75 | 1,68 | 1,72 | 2,01% | - |
| 08.06.2026 | 1,56 | 1,73 | 1,55 | 1,69 | 7,86% | - |
| 05.06.2026 | 1,55 | 1,61 | 1,55 | 1,57 | 0,32% | - |
| 04.06.2026 | 1,56 | 1,58 | 1,55 | 1,56 | -0,06% | - |
| 03.06.2026 | 1,58 | 1,59 | 1,55 | 1,56 | -1,01% | - |
| 02.06.2026 | 1,60 | 1,63 | 1,56 | 1,58 | -1,19% | - |
| 01.06.2026 | 1,63 | 1,63 | 1,58 | 1,60 | -1,66% | - |
| 29.05.2026 | 1,58 | 1,63 | 1,57 | 1,62 | 2,98% | - |
| 28.05.2026 | 1,59 | 1,60 | 1,56 | 1,58 | -0,63% | - |
| 27.05.2026 | 1,58 | 1,62 | 1,58 | 1,59 | 0,51% | - |
| 26.05.2026 | 1,58 | 1,58 | 1,56 | 1,58 | -0,50% | - |
| 25.05.2026 | 1,56 | 1,59 | 1,56 | 1,59 | 3,19% | - |
| 22.05.2026 | 1,57 | 1,60 | 1,54 | 1,54 | -2,16% | - |
| 21.05.2026 | 1,61 | 1,62 | 1,55 | 1,57 | -2,78% | - |
| 20.05.2026 | 1,57 | 1,63 | 1,56 | 1,62 | 2,93% | - |
| 19.05.2026 | 1,60 | 1,64 | 1,57 | 1,57 | -2,30% | - |
| 18.05.2026 | 1,55 | 1,63 | 1,53 | 1,61 | 3,15% | - |
| 15.05.2026 | 1,62 | 1,62 | 1,55 | 1,56 | -4,65% | - |
| 14.05.2026 | 1,59 | 1,65 | 1,58 | 1,63 | 3,16% | - |
| 13.05.2026 | 1,57 | 1,59 | 1,53 | 1,58 | 1,02% | - |
| 12.05.2026 | 1,64 | 1,64 | 1,55 | 1,57 | -3,33% | - |
| 11.05.2026 | 1,77 | 1,77 | 1,58 | 1,62 | -8,83% | - |
| 08.05.2026 | 1,62 | 1,82 | 1,62 | 1,78 | 9,88% | - |
| 07.05.2026 | 1,57 | 1,66 | 1,57 | 1,62 | 4,12% | - |
| 06.05.2026 | 1,53 | 1,57 | 1,52 | 1,56 | 2,78% | - |
| 05.05.2026 | 1,52 | 1,56 | 1,50 | 1,51 | -0,53% | - |
| 04.05.2026 | 1,60 | 1,61 | 1,50 | 1,52 | -5,06% | - |
| 30.04.2026 | 1,58 | 1,63 | 1,57 | 1,60 | 0,82% | - |
| 29.04.2026 | 1,68 | 1,68 | 1,58 | 1,59 | -4,79% | - |
| 28.04.2026 | 1,68 | 1,70 | 1,66 | 1,67 | -1,07% | - |
| 27.04.2026 | 1,72 | 1,72 | 1,69 | 1,69 | -2,03% | - |
| 24.04.2026 | 1,76 | 1,78 | 1,71 | 1,72 | -1,71% | - |
| 23.04.2026 | 1,75 | 1,77 | 1,72 | 1,75 | 0,29% | - |
| 22.04.2026 | 1,76 | 1,88 | 1,75 | 1,75 | 0,52% | - |
| 21.04.2026 | 1,76 | 1,79 | 1,73 | 1,74 | -0,91% | - |
| 20.04.2026 | 1,78 | 1,80 | 1,75 | 1,75 | -1,24% | - |
| 17.04.2026 | 1,73 | 1,80 | 1,73 | 1,78 | 3,98% | - |
| 16.04.2026 | 1,74 | 1,75 | 1,71 | 1,71 | -1,39% | - |
| 15.04.2026 | 1,76 | 1,77 | 1,72 | 1,73 | -1,81% | 490.000,00 |
| 14.04.2026 | 1,81 | 1,83 | 1,76 | 1,76 | -2,65% | - |
| 13.04.2026 | 1,78 | 1,81 | 1,76 | 1,81 | 1,51% | - |
| 10.04.2026 | 1,80 | 1,86 | 1,79 | 1,79 | -0,94% | - |
| 09.04.2026 | 1,77 | 1,81 | 1,74 | 1,80 | 1,12% | - |
| 08.04.2026 | 1,77 | 1,79 | 1,67 | 1,78 | 4,76% | - |
| 07.04.2026 | 1,70 | 1,75 | 1,67 | 1,70 | -0,06% | - |
| 02.04.2026 | 1,67 | 1,70 | 1,66 | 1,70 | -0,58% | - |
| 01.04.2026 | 1,73 | 1,74 | 1,70 | 1,71 | -0,81% | - |
| 31.03.2026 | 1,69 | 1,73 | 1,67 | 1,73 | 4,35% | - |
| 30.03.2026 | 1,68 | 1,69 | 1,65 | 1,65 | -1,19% | - |
| 27.03.2026 | 1,69 | 1,71 | 1,67 | 1,67 | -0,59% | - |
| 26.03.2026 | 1,70 | 1,71 | 1,67 | 1,68 | -1,58% | - |
| 25.03.2026 | 1,70 | 1,72 | 1,68 | 1,71 | 0,53% | - |