2,028€
-0,49%
Echtzeit-Aktienkurs Safilo Group S.p.A.
Bid:
Ask:
Aktienkurse zur Safilo Group S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 2,05 | 2,08 | 1,99 | 2,03 | -1,31% | - |
| 05.11.2026 | 2,06 | 2,11 | 2,06 | 2,06 | -0,39% | - |
| 04.11.2026 | 2,01 | 2,07 | 2,00 | 2,06 | 2,89% | - |
| 03.11.2026 | 2,04 | 2,08 | 1,99 | 2,01 | -2,39% | - |
| 02.11.2026 | 1,97 | 2,08 | 1,96 | 2,05 | 4,58% | - |
| 30.10.2026 | 1,93 | 1,98 | 1,92 | 1,96 | 1,50% | - |
| 29.10.2026 | 1,92 | 1,95 | 1,91 | 1,94 | 0,83% | - |
| 28.10.2026 | 1,94 | 1,95 | 1,92 | 1,92 | -1,08% | - |
| 27.10.2026 | 1,94 | 1,97 | 1,94 | 1,94 | -0,21% | - |
| 26.10.2026 | 1,92 | 1,98 | 1,90 | 1,94 | 1,67% | - |
| 23.10.2026 | 1,93 | 1,94 | 1,89 | 1,91 | -1,24% | - |
| 22.10.2026 | 1,91 | 1,94 | 1,90 | 1,94 | 0,41% | - |
| 21.10.2026 | 1,93 | 1,94 | 1,91 | 1,93 | -0,26% | - |
| 20.10.2026 | 1,89 | 1,94 | 1,88 | 1,93 | 3,04% | - |
| 19.10.2026 | 1,91 | 1,93 | 1,88 | 1,88 | -0,95% | - |
| 16.10.2026 | 1,93 | 1,95 | 1,89 | 1,89 | -1,61% | - |
| 15.10.2026 | 1,87 | 1,93 | 1,87 | 1,93 | 2,45% | - |
| 14.10.2026 | 1,88 | 1,91 | 1,86 | 1,88 | -0,37% | - |
| 13.10.2026 | 1,84 | 1,89 | 1,83 | 1,89 | 2,67% | - |
| 12.10.2026 | 1,86 | 1,87 | 1,84 | 1,84 | -1,18% | - |
| 09.10.2026 | 1,85 | 1,87 | 1,85 | 1,86 | 0,81% | - |
| 08.10.2026 | 1,84 | 1,85 | 1,81 | 1,84 | -0,43% | - |
| 07.10.2026 | 1,83 | 1,88 | 1,83 | 1,85 | 0,87% | - |
| 06.10.2026 | 1,84 | 1,86 | 1,83 | 1,84 | -0,43% | - |
| 05.10.2026 | 1,81 | 1,85 | 1,80 | 1,84 | 1,71% | - |
| 02.10.2026 | 1,82 | 1,83 | 1,80 | 1,81 | -0,33% | - |
| 01.10.2026 | 1,80 | 1,84 | 1,78 | 1,82 | 1,45% | - |
| 30.09.2026 | 1,80 | 1,83 | 1,79 | 1,79 | -0,39% | - |
| 29.09.2026 | 1,82 | 1,85 | 1,79 | 1,80 | -1,64% | - |
| 28.09.2026 | 1,78 | 1,84 | 1,78 | 1,83 | 2,01% | - |
| 25.09.2026 | 1,73 | 1,81 | 1,73 | 1,79 | 3,58% | - |
| 24.09.2026 | 1,74 | 1,78 | 1,72 | 1,73 | -0,63% | - |
| 23.09.2026 | 1,74 | 1,76 | 1,73 | 1,74 | -0,06% | - |
| 22.09.2026 | 1,77 | 1,77 | 1,73 | 1,74 | -1,58% | - |
| 21.09.2026 | 1,74 | 1,78 | 1,72 | 1,77 | 2,31% | - |
| 18.09.2026 | 1,74 | 1,76 | 1,73 | 1,73 | -0,40% | - |
| 17.09.2026 | 1,78 | 1,79 | 1,74 | 1,74 | -1,70% | - |
| 16.09.2026 | 1,72 | 1,78 | 1,71 | 1,77 | 3,09% | - |
| 15.09.2026 | 1,72 | 1,74 | 1,69 | 1,72 | -0,23% | - |
| 14.09.2026 | 1,73 | 1,76 | 1,71 | 1,72 | -0,98% | - |
| 11.09.2026 | 1,76 | 1,78 | 1,74 | 1,74 | -0,40% | - |
| 10.09.2026 | 1,77 | 1,80 | 1,74 | 1,74 | -0,97% | - |
| 09.09.2026 | 1,78 | 1,80 | 1,76 | 1,76 | -0,84% | - |
| 08.09.2026 | 1,79 | 1,82 | 1,77 | 1,78 | -1,06% | - |
| 07.09.2026 | 1,77 | 1,80 | 1,77 | 1,80 | 1,18% | - |
| 04.09.2026 | 1,79 | 1,81 | 1,77 | 1,77 | -0,56% | - |
| 03.09.2026 | 1,82 | 1,82 | 1,77 | 1,78 | -2,09% | - |
| 02.09.2026 | 1,79 | 1,85 | 1,77 | 1,82 | 1,67% | - |
| 01.09.2026 | 1,82 | 1,82 | 1,79 | 1,79 | -0,83% | - |
| 31.08.2026 | 1,82 | 1,83 | 1,81 | 1,81 | -0,66% | - |
| 28.08.2026 | 1,83 | 1,84 | 1,80 | 1,82 | -0,60% | - |
| 27.08.2026 | 1,85 | 1,86 | 1,82 | 1,83 | -0,65% | - |
| 26.08.2026 | 1,85 | 1,88 | 1,84 | 1,84 | -0,38% | - |
| 25.08.2026 | 1,88 | 1,89 | 1,84 | 1,85 | -1,54% | - |
| 24.08.2026 | 1,87 | 1,89 | 1,86 | 1,88 | 1,08% | - |
| 21.08.2026 | 1,89 | 1,89 | 1,86 | 1,86 | -0,21% | - |
| 20.08.2026 | 1,90 | 1,91 | 1,86 | 1,86 | -1,69% | - |
| 19.08.2026 | 1,90 | 1,93 | 1,88 | 1,89 | -0,58% | - |
| 18.08.2026 | 1,89 | 1,91 | 1,86 | 1,91 | 0,53% | - |
| 17.08.2026 | 1,96 | 1,97 | 1,88 | 1,90 | -3,41% | - |
| 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% | - |