24,930€
1,71%
Echtzeit-Aktienkurs Saputo Inc.
Bid:
Ask:
Aktienkurse zur Saputo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 25,06 | 25,12 | 25,03 | 25,09 | 2,37% | - |
| 11.12.2025 | 24,61 | 25,10 | 24,51 | 24,51 | -0,04% | - |
| 10.12.2025 | 24,23 | 24,60 | 24,17 | 24,52 | 1,36% | - |
| 09.12.2025 | 24,19 | 24,42 | 24,18 | 24,19 | -0,45% | - |
| 08.12.2025 | 24,15 | 24,35 | 23,89 | 24,30 | 0,91% | - |
| 05.12.2025 | 24,09 | 24,32 | 24,08 | 24,08 | -0,50% | - |
| 04.12.2025 | 24,30 | 24,44 | 24,13 | 24,20 | 0,29% | - |
| 03.12.2025 | 24,16 | 24,29 | 23,90 | 24,13 | 0,96% | - |
| 02.12.2025 | 24,24 | 24,62 | 23,87 | 23,90 | -1,65% | - |
| 01.12.2025 | 24,30 | 24,48 | 24,23 | 24,30 | -0,63% | - |
| 28.11.2025 | 24,05 | 24,46 | 24,02 | 24,46 | 1,85% | - |
| 27.11.2025 | 24,05 | 24,12 | 23,88 | 24,01 | 0,29% | - |
| 26.11.2025 | 24,04 | 24,24 | 23,93 | 23,94 | 0,08% | - |
| 25.11.2025 | 23,75 | 24,06 | 23,27 | 23,92 | 0,72% | - |
| 24.11.2025 | 23,97 | 24,04 | 23,75 | 23,75 | 0,49% | - |
| 21.11.2025 | 23,67 | 23,67 | 23,63 | 23,64 | -1,48% | - |
| 20.11.2025 | 23,95 | 24,07 | 23,87 | 23,99 | 1,07% | - |
| 19.11.2025 | 23,67 | 23,75 | 23,67 | 23,74 | 0,36% | - |
| 18.11.2025 | 23,24 | 23,65 | 22,98 | 23,65 | 1,11% | - |
| 17.11.2025 | 23,19 | 23,43 | 23,02 | 23,39 | 1,48% | - |
| 14.11.2025 | 22,72 | 23,22 | 22,54 | 23,05 | 0,00% | - |
| 13.11.2025 | 23,08 | 23,09 | 23,05 | 23,05 | 1,01% | - |
| 12.11.2025 | 22,79 | 23,06 | 22,57 | 22,82 | 1,20% | - |
| 11.11.2025 | 22,62 | 22,79 | 22,55 | 22,55 | 0,22% | - |
| 10.11.2025 | 21,85 | 22,93 | 21,85 | 22,50 | 4,60% | - |
| 07.11.2025 | 20,75 | 22,04 | 20,73 | 21,51 | 3,26% | - |
| 06.11.2025 | 21,07 | 21,12 | 20,83 | 20,83 | -0,76% | - |
| 05.11.2025 | 20,78 | 21,18 | 20,59 | 20,99 | 1,45% | - |
| 04.11.2025 | 20,72 | 20,91 | 20,66 | 20,69 | -0,91% | - |
| 03.11.2025 | 20,97 | 21,03 | 20,76 | 20,88 | 0,00% | - |
| 31.10.2025 | 20,57 | 20,98 | 20,51 | 20,88 | 1,21% | - |
| 30.10.2025 | 20,62 | 20,72 | 20,48 | 20,63 | -1,15% | - |
| 29.10.2025 | 21,27 | 21,33 | 20,66 | 20,87 | -1,79% | - |
| 28.10.2025 | 21,05 | 21,48 | 20,88 | 21,25 | 0,76% | - |
| 27.10.2025 | 21,28 | 21,29 | 20,91 | 21,09 | -0,33% | - |
| 24.10.2025 | 21,26 | 21,33 | 21,05 | 21,16 | -0,42% | - |
| 23.10.2025 | 21,65 | 21,69 | 21,22 | 21,25 | 1,72% | - |
| 21.10.2025 | 21,02 | 21,20 | 20,86 | 20,89 | -0,71% | - |
| 20.10.2025 | 20,83 | 21,04 | 20,62 | 21,04 | 1,50% | - |
| 17.10.2025 | 20,26 | 20,82 | 20,10 | 20,73 | -0,43% | - |
| 16.10.2025 | 20,78 | 20,87 | 20,77 | 20,82 | 1,17% | - |
| 15.10.2025 | 20,56 | 20,94 | 20,52 | 20,58 | 1,23% | - |
| 14.10.2025 | 20,64 | 20,67 | 20,33 | 20,33 | -1,17% | - |
| 13.10.2025 | 20,63 | 20,71 | 20,57 | 20,57 | 0,73% | - |
| 10.10.2025 | 20,70 | 20,85 | 20,42 | 20,42 | -1,33% | - |
| 09.10.2025 | 20,64 | 20,79 | 20,61 | 20,70 | 0,51% | - |
| 08.10.2025 | 20,72 | 20,91 | 20,59 | 20,59 | -0,72% | - |
| 07.10.2025 | 20,62 | 20,74 | 20,60 | 20,74 | 0,61% | - |
| 06.10.2025 | 20,71 | 20,81 | 20,50 | 20,62 | 0,41% | - |
| 03.10.2025 | 20,61 | 20,75 | 20,44 | 20,53 | 0,00% | - |
| 02.10.2025 | 20,51 | 20,66 | 20,36 | 20,53 | 0,69% | - |
| 01.10.2025 | 20,59 | 20,80 | 20,39 | 20,39 | -1,21% | - |
| 30.09.2025 | 20,67 | 20,75 | 20,60 | 20,64 | 0,34% | - |
| 29.09.2025 | 20,48 | 20,70 | 20,37 | 20,57 | 1,43% | - |
| 26.09.2025 | 20,43 | 20,52 | 20,28 | 20,28 | -0,44% | - |
| 25.09.2025 | 20,41 | 20,55 | 20,31 | 20,37 | -0,17% | - |
| 24.09.2025 | 20,11 | 20,44 | 20,04 | 20,41 | 1,87% | - |
| 23.09.2025 | 20,25 | 20,33 | 19,99 | 20,03 | -0,84% | - |
| 22.09.2025 | 20,47 | 20,62 | 20,20 | 20,20 | -2,04% | - |
| 19.09.2025 | 20,61 | 20,85 | 20,57 | 20,62 | -0,58% | - |
| 18.09.2025 | 20,76 | 20,86 | 20,52 | 20,74 | 0,85% | - |
| 17.09.2025 | 21,00 | 21,07 | 20,47 | 20,57 | -2,54% | - |
| 16.09.2025 | 21,17 | 21,27 | 20,87 | 21,10 | -0,09% | - |
| 15.09.2025 | 20,97 | 21,21 | 20,83 | 21,12 | -0,19% | - |
| 11.09.2025 | 21,16 | 21,24 | 21,15 | 21,16 | 0,17% | - |
| 09.09.2025 | 21,10 | 21,15 | 20,95 | 21,13 | -0,07% | - |
| 08.09.2025 | 21,13 | 21,39 | 21,12 | 21,14 | -0,52% | - |
| 05.09.2025 | 21,30 | 21,41 | 21,12 | 21,25 | 0,71% | - |
| 04.09.2025 | 21,14 | 21,49 | 21,10 | 21,10 | 0,29% | - |
| 03.09.2025 | 20,86 | 21,20 | 20,85 | 21,04 | 0,57% | - |
| 02.09.2025 | 21,17 | 21,42 | 20,92 | 20,92 | -1,41% | - |
| 01.09.2025 | 21,37 | 21,38 | 21,22 | 21,22 | -0,14% | - |
| 29.08.2025 | 21,37 | 21,49 | 21,16 | 21,25 | 0,19% | - |
| 28.08.2025 | 21,35 | 21,45 | 21,21 | 21,21 | 0,09% | - |
| 27.08.2025 | 21,10 | 21,32 | 21,01 | 21,19 | 1,29% | - |
| 26.08.2025 | 21,03 | 21,28 | 20,92 | 20,92 | -0,76% | - |
| 25.08.2025 | 20,87 | 21,11 | 20,74 | 21,08 | 1,03% | - |
| 22.08.2025 | 21,02 | 21,22 | 20,86 | 20,87 | -0,57% | - |
| 21.08.2025 | 20,57 | 21,06 | 20,47 | 20,99 | 1,97% | - |
| 20.08.2025 | 20,47 | 20,61 | 20,41 | 20,58 | 0,29% | - |
| 19.08.2025 | 20,53 | 20,66 | 20,35 | 20,52 | -0,17% | - |
| 18.08.2025 | 20,24 | 20,59 | 20,17 | 20,56 | 1,71% | - |
| 15.08.2025 | 20,80 | 20,82 | 20,15 | 20,21 | -2,25% | - |
| 14.08.2025 | 20,52 | 20,68 | 20,34 | 20,68 | 0,56% | - |
| 13.08.2025 | 20,24 | 20,65 | 20,19 | 20,56 | 1,38% | - |
| 12.08.2025 | 20,06 | 20,30 | 19,96 | 20,28 | 0,98% | - |
| 11.08.2025 | 19,98 | 20,56 | 19,84 | 20,08 | 0,65% | - |
| 08.08.2025 | 18,18 | 19,98 | 18,18 | 19,95 | 8,63% | - |
| 07.08.2025 | 18,22 | 18,46 | 18,22 | 18,37 | 0,56% | - |
| 06.08.2025 | 18,28 | 18,31 | 18,07 | 18,27 | 0,12% | - |
| 05.08.2025 | 18,16 | 18,30 | 18,04 | 18,24 | 0,64% | - |
| 04.08.2025 | 17,98 | 18,13 | 17,94 | 18,13 | 1,32% | - |
| 01.08.2025 | 18,31 | 18,31 | 17,85 | 17,89 | -2,73% | - |
| 31.07.2025 | 18,41 | 18,43 | 18,22 | 18,39 | 0,22% | - |
| 30.07.2025 | 18,36 | 18,50 | 18,31 | 18,35 | 0,04% | - |
| 29.07.2025 | 18,29 | 18,41 | 18,23 | 18,35 | 0,58% | - |
| 28.07.2025 | 18,08 | 18,25 | 17,96 | 18,24 | 1,25% | - |
| 25.07.2025 | 17,91 | 18,03 | 17,74 | 18,02 | 0,68% | - |
| 24.07.2025 | 17,82 | 17,97 | 17,73 | 17,89 | -0,07% | - |
| 23.07.2025 | 18,15 | 18,26 | 17,86 | 17,91 | -0,91% | - |