54,500€
0,93%
Echtzeit-Aktienkurs SAVENCIA S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur SAVENCIA S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 55,40 | 55,40 | 54,50 | 54,50 | -0,55% | - |
| 29.09.2026 | 55,30 | 55,40 | 54,60 | 54,80 | -1,26% | - |
| 28.09.2026 | 56,20 | 56,50 | 55,10 | 55,50 | -1,60% | 3.300,00 |
| 25.09.2026 | 56,60 | 56,70 | 55,40 | 56,40 | -0,18% | 3.740,00 |
| 24.09.2026 | 55,80 | 56,70 | 55,80 | 56,50 | 0,89% | 1.050,00 |
| 23.09.2026 | 56,60 | 56,90 | 55,80 | 56,00 | -1,06% | - |
| 22.09.2026 | 56,70 | 56,80 | 56,20 | 56,60 | -0,35% | - |
| 21.09.2026 | 57,70 | 57,70 | 56,50 | 56,80 | -0,53% | 435,00 |
| 18.09.2026 | 57,00 | 57,50 | 56,80 | 57,10 | 0,18% | - |
| 17.09.2026 | 58,20 | 58,90 | 57,00 | 57,00 | -0,18% | - |
| 16.09.2026 | 57,10 | 59,20 | 56,70 | 57,10 | 0,00% | 492,00 |
| 15.09.2026 | 59,90 | 60,10 | 57,00 | 57,10 | -4,36% | - |
| 14.09.2026 | 61,10 | 61,10 | 59,40 | 59,70 | -2,13% | - |
| 11.09.2026 | 62,50 | 62,50 | 60,60 | 61,00 | -2,24% | 1.334,00 |
| 10.09.2026 | 62,30 | 62,80 | 61,40 | 62,40 | 0,32% | - |
| 09.09.2026 | 62,30 | 63,10 | 62,20 | 62,20 | 1,63% | - |
| 08.09.2026 | 62,30 | 62,60 | 61,20 | 61,20 | -1,61% | - |
| 07.09.2026 | 62,50 | 62,50 | 62,20 | 62,20 | -0,32% | - |
| 04.09.2026 | 63,50 | 63,50 | 62,40 | 62,40 | -1,58% | 418,00 |
| 03.09.2026 | 63,50 | 63,50 | 62,60 | 63,40 | 0,00% | - |
| 02.09.2026 | 63,40 | 63,50 | 62,40 | 63,40 | 0,00% | - |
| 01.09.2026 | 62,70 | 63,40 | 62,50 | 63,40 | 1,28% | 415,00 |
| 31.08.2026 | 63,10 | 63,20 | 62,60 | 62,60 | -0,63% | - |
| 28.08.2026 | 63,70 | 63,70 | 62,60 | 63,00 | -1,10% | - |
| 27.08.2026 | 63,70 | 63,70 | 63,40 | 63,70 | 0,16% | - |
| 26.08.2026 | 63,90 | 64,00 | 63,40 | 63,60 | -0,31% | - |
| 25.08.2026 | 63,90 | 64,00 | 63,70 | 63,80 | 2,57% | - |
| 24.08.2026 | 63,90 | 65,10 | 62,20 | 62,20 | -0,96% | 1.280,00 |
| 21.08.2026 | 64,50 | 64,50 | 62,80 | 62,80 | -0,95% | - |
| 20.08.2026 | 64,70 | 64,90 | 63,40 | 63,40 | -2,01% | - |
| 19.08.2026 | 63,80 | 64,70 | 63,60 | 64,70 | 4,02% | 568,00 |
| 18.08.2026 | 64,60 | 64,70 | 62,20 | 62,20 | -3,86% | - |
| 17.08.2026 | 63,30 | 64,80 | 63,30 | 64,70 | 2,05% | - |
| 14.08.2026 | 64,10 | 64,10 | 63,40 | 63,40 | 0,96% | - |
| 13.08.2026 | 66,30 | 66,30 | 62,80 | 62,80 | -5,28% | - |
| 12.08.2026 | 66,50 | 66,50 | 65,90 | 66,30 | -0,30% | 648,00 |
| 11.08.2026 | 66,70 | 66,70 | 65,90 | 66,50 | -0,30% | - |
| 10.08.2026 | 67,40 | 67,50 | 66,60 | 66,70 | -0,60% | - |
| 07.08.2026 | 63,70 | 67,20 | 63,60 | 67,10 | 5,50% | 264,00 |
| 06.08.2026 | 63,30 | 63,70 | 62,80 | 63,60 | 0,63% | 496,00 |
| 05.08.2026 | 62,20 | 63,40 | 62,20 | 63,20 | 3,27% | - |
| 04.08.2026 | 62,20 | 63,10 | 61,20 | 61,20 | -1,92% | - |
| 03.08.2026 | 63,10 | 63,70 | 62,40 | 62,40 | -1,73% | - |
| 31.07.2026 | 63,60 | 63,60 | 63,00 | 63,50 | 0,00% | - |
| 30.07.2026 | 63,20 | 63,70 | 63,10 | 63,50 | 0,32% | 880,00 |
| 29.07.2026 | 63,40 | 63,50 | 63,10 | 63,30 | 0,16% | - |
| 28.07.2026 | 63,60 | 63,60 | 63,20 | 63,20 | 0,00% | - |
| 27.07.2026 | 63,30 | 63,80 | 63,20 | 63,20 | -0,32% | 6.450,00 |
| 24.07.2026 | 63,70 | 63,70 | 63,30 | 63,40 | -0,63% | - |
| 23.07.2026 | 63,20 | 64,30 | 63,20 | 63,80 | 0,16% | 279,00 |
| 22.07.2026 | 63,90 | 63,90 | 63,70 | 63,70 | -0,31% | - |
| 21.07.2026 | 63,70 | 64,10 | 63,50 | 63,90 | 1,11% | - |
| 20.07.2026 | 63,90 | 64,10 | 63,20 | 63,20 | -1,10% | - |
| 17.07.2026 | 63,50 | 63,90 | 63,40 | 63,90 | 0,63% | - |
| 16.07.2026 | 64,30 | 64,40 | 63,00 | 63,50 | -0,47% | - |
| 15.07.2026 | 63,90 | 64,40 | 63,60 | 63,80 | 0,63% | - |
| 14.07.2026 | 65,30 | 65,50 | 63,40 | 63,40 | -2,91% | - |
| 13.07.2026 | 65,50 | 65,60 | 65,00 | 65,30 | -0,31% | - |
| 10.07.2026 | 66,30 | 66,30 | 65,40 | 65,50 | -1,21% | 175,00 |
| 09.07.2026 | 66,30 | 66,30 | 66,10 | 66,30 | 0,00% | 36,00 |
| 08.07.2026 | 66,30 | 66,30 | 66,10 | 66,30 | 0,76% | - |
| 07.07.2026 | 66,10 | 66,50 | 65,80 | 65,80 | -0,45% | 111,00 |
| 06.07.2026 | 66,10 | 66,10 | 65,90 | 66,10 | 0,00% | - |
| 03.07.2026 | 66,10 | 66,20 | 65,40 | 66,10 | 0,00% | 800,00 |
| 02.07.2026 | 66,10 | 66,20 | 65,60 | 66,10 | 0,00% | - |
| 01.07.2026 | 66,70 | 66,70 | 65,90 | 66,10 | -0,90% | 418,00 |
| 30.06.2026 | 66,70 | 66,80 | 66,40 | 66,70 | 0,00% | - |
| 29.06.2026 | 66,70 | 66,70 | 66,40 | 66,70 | 0,76% | 170,00 |
| 26.06.2026 | 66,70 | 67,30 | 66,20 | 66,20 | -0,75% | - |
| 25.06.2026 | 68,80 | 69,10 | 66,60 | 66,70 | -4,17% | - |
| 24.06.2026 | 66,30 | 69,60 | 65,90 | 69,60 | 5,14% | 572,00 |
| 23.06.2026 | 69,30 | 69,40 | 66,20 | 66,20 | -3,78% | - |
| 22.06.2026 | 69,90 | 69,90 | 68,80 | 68,80 | -0,86% | 2.124,00 |
| 19.06.2026 | 69,90 | 69,90 | 69,40 | 69,40 | 0,00% | - |
| 18.06.2026 | 70,30 | 70,30 | 69,40 | 69,40 | -1,00% | - |
| 17.06.2026 | 70,30 | 70,30 | 69,90 | 70,10 | -0,28% | - |
| 16.06.2026 | 70,30 | 70,30 | 69,90 | 70,30 | 0,00% | 672,00 |
| 15.06.2026 | 71,50 | 71,50 | 69,90 | 70,30 | -1,95% | - |
| 12.06.2026 | 72,10 | 72,10 | 70,50 | 71,70 | -0,55% | - |
| 11.06.2026 | 70,30 | 72,10 | 70,20 | 72,10 | 2,56% | - |
| 10.06.2026 | 69,70 | 70,40 | 69,50 | 70,30 | 0,86% | - |
| 09.06.2026 | 71,20 | 71,20 | 69,50 | 69,70 | -1,83% | 580,00 |
| 08.06.2026 | 71,00 | 71,20 | 70,80 | 71,00 | 0,42% | - |
| 05.06.2026 | 74,10 | 74,30 | 70,70 | 70,70 | -4,85% | - |
| 04.06.2026 | 73,70 | 74,30 | 73,50 | 74,30 | 1,50% | 2.430,00 |
| 03.06.2026 | 73,90 | 73,90 | 72,90 | 73,20 | -0,95% | - |
| 02.06.2026 | 70,70 | 73,90 | 70,50 | 73,90 | 4,53% | - |
| 01.06.2026 | 72,30 | 72,30 | 69,50 | 70,70 | -2,21% | 4.662,00 |
| 29.05.2026 | 71,10 | 72,30 | 69,90 | 72,30 | 1,69% | 672,00 |
| 28.05.2026 | 72,10 | 72,10 | 70,10 | 71,10 | -1,39% | - |
| 27.05.2026 | 72,90 | 73,10 | 71,80 | 72,10 | -1,10% | 47,00 |
| 26.05.2026 | 72,60 | 73,40 | 72,20 | 72,90 | -0,14% | - |
| 25.05.2026 | 70,30 | 73,10 | 70,10 | 73,00 | 4,14% | - |
| 22.05.2026 | 69,10 | 70,30 | 68,50 | 70,10 | 1,45% | - |
| 21.05.2026 | 62,60 | 69,50 | 62,60 | 69,10 | 9,16% | 1.631,00 |
| 20.05.2026 | 62,80 | 63,50 | 62,50 | 63,30 | 0,96% | - |
| 19.05.2026 | 63,30 | 63,70 | 62,60 | 62,70 | -1,42% | - |
| 18.05.2026 | 62,60 | 63,70 | 61,80 | 63,60 | 1,60% | - |
| 15.05.2026 | 62,80 | 63,50 | 62,60 | 62,60 | -1,57% | - |
| 14.05.2026 | 63,00 | 63,60 | 63,00 | 63,60 | 0,79% | - |