51,400€
Echtzeit-Aktienkurs Savencia S.A.
Bid:
Ask:
Aktienkurse zur Savencia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 51,60 | 52,40 | 51,60 | 51,90 | -0,57% | 300,00 |
| 19.12.2024 | 52,20 | 53,40 | 52,20 | 52,20 | 0,00% | - |
| 18.12.2024 | 52,20 | 52,80 | 52,20 | 52,20 | -0,76% | - |
| 17.12.2024 | 52,40 | 53,20 | 52,40 | 52,60 | -0,57% | 50,00 |
| 16.12.2024 | 52,80 | 53,30 | 52,60 | 52,90 | -0,56% | - |
| 13.12.2024 | 54,40 | 54,80 | 52,40 | 53,20 | -2,56% | - |
| 12.12.2024 | 55,00 | 55,00 | 54,40 | 54,60 | -0,55% | - |
| 11.12.2024 | 54,10 | 55,00 | 53,80 | 54,90 | 1,86% | - |
| 10.12.2024 | 54,00 | 54,20 | 53,80 | 53,90 | -0,19% | - |
| 09.12.2024 | 52,90 | 54,10 | 52,80 | 54,00 | 2,27% | - |
| 06.12.2024 | 52,60 | 53,10 | 52,50 | 52,80 | 0,19% | - |
| 05.12.2024 | 52,80 | 53,40 | 52,20 | 52,70 | -1,31% | - |
| 04.12.2024 | 52,20 | 53,60 | 52,10 | 53,40 | 2,50% | 7,00 |
| 03.12.2024 | 51,60 | 52,30 | 51,60 | 52,10 | -0,38% | - |
| 02.12.2024 | 53,00 | 53,70 | 52,30 | 52,30 | -2,61% | - |
| 29.11.2024 | 53,10 | 53,90 | 52,80 | 53,70 | 0,94% | - |
| 28.11.2024 | 52,00 | 53,20 | 52,00 | 53,20 | 1,72% | - |
| 27.11.2024 | 51,60 | 52,60 | 51,60 | 52,30 | 0,97% | - |
| 26.11.2024 | 50,60 | 52,00 | 50,60 | 51,80 | 1,37% | - |
| 25.11.2024 | 51,40 | 52,10 | 51,10 | 51,10 | -1,73% | 700,00 |
| 22.11.2024 | 49,80 | 52,00 | 49,80 | 52,00 | 3,48% | - |
| 21.11.2024 | 49,30 | 50,60 | 49,30 | 50,25 | 1,01% | - |
| 20.11.2024 | 50,40 | 50,60 | 49,60 | 49,75 | -1,19% | - |
| 19.11.2024 | 50,60 | 50,90 | 50,20 | 50,35 | -0,69% | - |
| 18.11.2024 | 50,45 | 50,80 | 50,40 | 50,70 | 0,60% | 140,00 |
| 15.11.2024 | 50,40 | 50,50 | 50,00 | 50,40 | 0,10% | - |
| 14.11.2024 | 49,50 | 50,40 | 49,50 | 50,35 | 0,80% | - |
| 13.11.2024 | 50,60 | 50,65 | 49,85 | 49,95 | -1,19% | - |
| 12.11.2024 | 50,60 | 51,00 | 50,30 | 50,55 | -0,88% | - |
| 11.11.2024 | 50,00 | 51,30 | 50,00 | 51,00 | 0,29% | - |
| 08.11.2024 | 50,80 | 51,90 | 50,70 | 50,85 | -0,29% | - |
| 07.11.2024 | 51,00 | 51,70 | 50,80 | 51,00 | -0,58% | - |
| 06.11.2024 | 51,80 | 51,80 | 51,20 | 51,30 | -1,16% | - |
| 05.11.2024 | 50,00 | 51,90 | 50,00 | 51,90 | 2,98% | - |
| 04.11.2024 | 50,20 | 51,10 | 49,55 | 50,40 | -0,40% | - |
| 01.11.2024 | 50,20 | 51,20 | 50,20 | 50,60 | -0,20% | - |
| 31.10.2024 | 50,80 | 50,90 | 50,60 | 50,70 | 0,00% | - |
| 30.10.2024 | 50,60 | 51,30 | 50,60 | 50,70 | -0,59% | 70,00 |
| 29.10.2024 | 51,40 | 51,80 | 50,80 | 51,00 | -1,54% | - |
| 28.10.2024 | 51,40 | 52,10 | 51,40 | 51,80 | 0,00% | - |
| 25.10.2024 | 51,40 | 52,30 | 51,40 | 51,80 | -0,19% | - |
| 24.10.2024 | 51,80 | 52,10 | 51,80 | 51,90 | 0,00% | - |
| 23.10.2024 | 52,00 | 52,30 | 51,80 | 51,90 | -0,57% | - |
| 22.10.2024 | 52,00 | 52,20 | 52,00 | 52,20 | 0,38% | - |
| 21.10.2024 | 52,00 | 52,70 | 51,90 | 52,00 | -0,57% | - |
| 18.10.2024 | 52,00 | 52,40 | 51,50 | 52,30 | 0,77% | - |
| 17.10.2024 | 51,40 | 52,00 | 51,40 | 51,90 | 0,19% | - |
| 16.10.2024 | 52,00 | 52,00 | 51,60 | 51,80 | -0,19% | - |
| 15.10.2024 | 51,80 | 52,00 | 51,70 | 51,90 | 0,19% | - |
| 14.10.2024 | 51,80 | 51,90 | 51,80 | 51,80 | 0,00% | - |
| 11.10.2024 | 51,90 | 52,10 | 51,70 | 51,80 | 0,19% | - |
| 10.10.2024 | 51,80 | 52,00 | 51,60 | 51,70 | -0,19% | - |
| 09.10.2024 | 51,40 | 52,00 | 51,40 | 51,80 | 0,58% | - |
| 08.10.2024 | 51,20 | 51,70 | 51,20 | 51,50 | -0,19% | - |
| 07.10.2024 | 50,40 | 51,80 | 50,40 | 51,60 | -0,19% | - |
| 04.10.2024 | 52,20 | 52,60 | 51,20 | 51,70 | -1,71% | - |
| 03.10.2024 | 52,40 | 52,80 | 52,40 | 52,60 | -0,19% | - |
| 02.10.2024 | 52,20 | 52,80 | 52,20 | 52,70 | 0,19% | - |
| 01.10.2024 | 52,00 | 52,80 | 52,00 | 52,60 | 0,96% | - |
| 30.09.2024 | 52,60 | 52,80 | 52,00 | 52,10 | -1,33% | - |
| 27.09.2024 | 52,40 | 52,80 | 52,00 | 52,80 | 1,15% | - |
| 26.09.2024 | 52,40 | 52,90 | 52,10 | 52,20 | -0,95% | - |
| 25.09.2024 | 52,50 | 52,90 | 52,10 | 52,70 | 0,38% | - |
| 24.09.2024 | 51,40 | 52,70 | 51,30 | 52,50 | 1,35% | - |
| 23.09.2024 | 50,70 | 51,80 | 50,50 | 51,80 | 1,97% | - |
| 20.09.2024 | 49,40 | 51,10 | 49,40 | 50,80 | 2,01% | - |
| 19.09.2024 | 49,55 | 50,05 | 49,40 | 49,80 | 0,40% | - |
| 18.09.2024 | 48,60 | 49,60 | 48,60 | 49,60 | 1,22% | - |
| 17.09.2024 | 49,45 | 49,45 | 48,95 | 49,00 | -1,01% | - |
| 16.09.2024 | 49,30 | 49,95 | 49,00 | 49,50 | -0,90% | - |
| 13.09.2024 | 49,90 | 50,35 | 49,90 | 49,95 | -0,79% | - |
| 12.09.2024 | 50,00 | 50,45 | 50,00 | 50,35 | -0,10% | - |
| 11.09.2024 | 50,05 | 50,60 | 50,05 | 50,40 | 0,80% | - |
| 10.09.2024 | 50,05 | 50,35 | 50,00 | 50,00 | -0,30% | - |
| 09.09.2024 | 50,20 | 50,50 | 50,00 | 50,15 | -0,10% | - |
| 06.09.2024 | 50,00 | 50,70 | 50,00 | 50,20 | -1,08% | - |
| 05.09.2024 | 50,60 | 50,80 | 50,50 | 50,75 | 0,20% | - |
| 04.09.2024 | 51,00 | 51,60 | 50,60 | 50,65 | -0,69% | - |
| 03.09.2024 | 49,90 | 51,00 | 49,90 | 51,00 | 0,89% | - |
| 02.09.2024 | 49,70 | 50,55 | 49,70 | 50,55 | 1,81% | - |
| 30.08.2024 | 49,80 | 50,30 | 49,60 | 49,65 | -0,50% | - |
| 29.08.2024 | 49,90 | 50,65 | 49,70 | 49,90 | -1,48% | - |
| 28.08.2024 | 50,00 | 51,40 | 50,00 | 50,65 | -0,20% | - |
| 27.08.2024 | 50,80 | 51,50 | 50,60 | 50,75 | -0,88% | - |
| 26.08.2024 | 50,60 | 51,50 | 50,60 | 51,20 | -0,58% | - |
| 23.08.2024 | 50,40 | 51,80 | 50,40 | 51,50 | 0,59% | 480,00 |
| 22.08.2024 | 49,90 | 51,70 | 49,90 | 51,20 | 1,69% | - |
| 21.08.2024 | 50,25 | 50,45 | 50,15 | 50,35 | 0,00% | - |
| 20.08.2024 | 49,70 | 50,50 | 49,70 | 50,35 | -0,10% | - |
| 19.08.2024 | 50,00 | 50,50 | 50,00 | 50,40 | 0,30% | 40,00 |
| 16.08.2024 | 50,55 | 50,70 | 50,25 | 50,25 | -0,59% | - |
| 15.08.2024 | 50,25 | 50,70 | 50,25 | 50,55 | 0,30% | - |
| 14.08.2024 | 49,80 | 50,40 | 49,70 | 50,40 | 1,20% | - |
| 13.08.2024 | 49,20 | 49,85 | 49,20 | 49,80 | 1,22% | - |
| 12.08.2024 | 49,85 | 49,85 | 49,20 | 49,20 | -1,30% | - |
| 09.08.2024 | 50,50 | 50,50 | 49,60 | 49,85 | -1,38% | - |
| 08.08.2024 | 50,40 | 50,55 | 50,10 | 50,55 | 0,20% | - |
| 07.08.2024 | 50,00 | 50,50 | 49,50 | 50,45 | -0,20% | - |
| 06.08.2024 | 49,95 | 50,55 | 49,90 | 50,55 | 1,20% | - |
| 05.08.2024 | 50,00 | 50,00 | 49,20 | 49,95 | -0,20% | 360,00 |